Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 180.77 | 188.28 | 180.77 | 188.19 | 39,439 | +8.79(+4.90%) |
Jul 30, 2014 | 175.83 | 180.54 | 174.79 | 179.40 | 41,423 | +2.09(+1.18%) |
Jul 29, 2014 | 176.12 | 177.35 | 175.12 | 177.31 | 7,915 | +1.14(+0.65%) |
Jul 28, 2014 | 175.50 | 178.30 | 175.40 | 176.16 | 13,011 | +0.47(+0.27%) |
Jul 25, 2014 | 174.93 | 175.93 | 174.11 | 175.69 | 13,560 | +2.66(+1.54%) |
Jul 24, 2014 | 173.46 | 173.65 | 171.56 | 173.03 | 10,081 | -0.24(-0.14%) |
Jul 23, 2014 | 175.21 | 175.88 | 173.12 | 173.27 | 9,837 | -2.04(-1.17%) |
Jul 22, 2014 | 176.64 | 176.64 | 174.31 | 175.31 | 8,103 | -2.80(-1.57%) |
Jul 21, 2014 | 179.02 | 180.04 | 177.77 | 178.11 | 13,996 | -0.62(-0.35%) |
Jul 18, 2014 | 178.11 | 180.21 | 177.83 | 178.73 | 8,706 | -1.14(-0.63%) |
Jul 17, 2014 | 174.50 | 180.30 | 173.84 | 179.87 | 23,188 | +5.13(+2.94%) |
Jul 16, 2014 | 179.63 | 179.63 | 174.64 | 174.74 | 22,031 | -5.51(-3.06%) |
Jul 15, 2014 | 179.25 | 182.58 | 178.83 | 180.25 | 20,320 | +1.66(+0.93%) |
Jul 14, 2014 | 181.25 | 181.25 | 178.10 | 178.59 | 11,951 | -3.33(-1.83%) |
Jul 11, 2014 | 180.35 | 182.63 | 179.82 | 181.91 | 19,796 | +2.90(+1.62%) |
Jul 10, 2014 | 179.78 | 180.77 | 177.83 | 179.02 | 26,116 | +3.47(+1.98%) |
Jul 09, 2014 | 177.31 | 177.58 | 175.45 | 175.55 | 10,665 | -2.28(-1.28%) |
Jul 08, 2014 | 179.16 | 179.21 | 176.97 | 177.83 | 15,132 | +0.47(+0.27%) |
Jul 07, 2014 | 174.93 | 177.87 | 174.93 | 177.35 | 13,975 | +2.76(+1.58%) |
Jul 03, 2014 | 175.21 | 174.60 | 174.60 | 174.60 | 4,818 | -1.76(-1.00%) |
Jul 02, 2014 | 175.93 | 177.02 | 175.45 | 176.35 | 16,391 | +0.62(+0.35%) |
Jul 01, 2014 | 174.50 | 176.60 | 173.99 | 175.74 | 11,077 | -0.38(-0.22%) |
Jun 30, 2014 | 176.93 | 177.78 | 175.83 | 176.12 | 13,219 | -0.52(-0.30%) |
Jun 27, 2014 | 177.50 | 178.60 | 176.45 | 176.64 | 8,080 | -0.19(-0.11%) |
Jun 26, 2014 | 176.97 | 179.49 | 176.31 | 176.83 | 13,671 | -0.24(-0.13%) |
Jun 25, 2014 | 181.25 | 181.25 | 176.79 | 177.07 | 31,746 | -2.33(-1.30%) |
Jun 24, 2014 | 171.75 | 180.01 | 171.75 | 179.40 | 42,606 | +6.98(+4.05%) |
Jun 23, 2014 | 175.50 | 175.50 | 171.70 | 172.41 | 23,543 | -1.28(-0.74%) |
Jun 20, 2014 | 175.02 | 176.35 | 173.50 | 173.69 | 13,644 | -3.47(-1.96%) |
Jun 19, 2014 | 179.16 | 179.87 | 177.12 | 177.16 | 9,147 | -2.09(-1.17%) |
Jun 18, 2014 | 181.77 | 182.72 | 179.02 | 179.25 | 11,504 | -3.76(-2.05%) |
Jun 17, 2014 | 182.15 | 184.05 | 182.01 | 183.01 | 10,285 | +1.47(+0.81%) |
Jun 16, 2014 | 182.96 | 183.06 | 180.87 | 181.53 | 15,479 | -1.95(-1.06%) |
Jun 13, 2014 | 186.14 | 188.00 | 183.44 | 183.48 | 11,358 | -3.66(-1.96%) |
Jun 12, 2014 | 186.86 | 187.57 | 184.77 | 187.14 | 15,644 | -1.57(-0.83%) |
Jun 11, 2014 | 191.61 | 191.61 | 188.06 | 188.71 | 5,813 | -1.38(-0.72%) |
Jun 10, 2014 | 190.42 | 190.75 | 189.99 | 190.09 | 3,354 | +0.00(+0.00%) |
Jun 06, 2014 | 192.80 | 192.84 | 189.66 | 190.09 | 11,026 | -5.37(-2.75%) |
Jun 05, 2014 | 194.84 | 196.69 | 193.08 | 195.46 | 17,534 | -0.28(-0.15%) |
Jun 04, 2014 | 194.94 | 196.84 | 194.94 | 195.74 | 2,609 | +0.43(+0.22%) |
Jun 03, 2014 | 198.03 | 198.03 | 194.98 | 195.32 | 3,573 | -1.33(-0.68%) |
Jun 02, 2014 | 194.70 | 197.55 | 194.60 | 196.65 | 9,006 | +0.90(+0.46%) |
May 30, 2014 | 195.27 | 197.29 | 195.27 | 195.74 | 4,610 | +0.05(+0.02%) |
May 29, 2014 | 197.69 | 199.21 | 195.46 | 195.70 | 11,663 | -2.85(-1.44%) |
May 28, 2014 | 198.45 | 200.08 | 197.65 | 198.55 | 5,057 | -0.85(-0.43%) |
May 27, 2014 | 199.74 | 201.02 | 198.74 | 199.40 | 10,962 | -1.09(-0.55%) |
May 23, 2014 | 199.17 | 200.50 | 200.50 | 200.50 | 6,207 | +1.69(+0.85%) |
May 22, 2014 | 198.45 | 199.88 | 197.69 | 198.81 | 12,439 | -0.40(-0.20%) |
May 21, 2014 | 202.21 | 202.44 | 198.64 | 199.21 | 43,456 | -4.99(-2.44%) |
May 20, 2014 | 203.55 | 204.70 | 202.59 | 204.20 | 9,597 | +1.14(+0.56%) |
May 19, 2014 | 205.49 | 205.49 | 202.16 | 203.06 | 9,809 | -1.43(-0.70%) |
May 16, 2014 | 203.68 | 206.43 | 203.68 | 204.49 | 18,669 | +1.00(+0.49%) |
May 15, 2014 | 199.55 | 206.25 | 199.31 | 203.49 | 33,824 | +4.71(+2.37%) |
May 14, 2014 | 198.41 | 199.21 | 197.50 | 198.78 | 10,631 | +0.00(+0.00%) |
May 13, 2014 | 199.55 | 199.97 | 198.26 | 198.78 | 9,112 | -1.38(-0.69%) |
May 12, 2014 | 200.92 | 202.25 | 200.02 | 200.16 | 7,158 | -2.28(-1.13%) |
May 09, 2014 | 202.30 | 204.20 | 201.97 | 202.44 | 16,063 | -0.05(-0.02%) |
May 08, 2014 | 196.93 | 202.73 | 196.93 | 202.49 | 33,017 | +5.80(+2.95%) |
May 07, 2014 | 197.69 | 200.40 | 196.08 | 196.69 | 40,574 | -3.18(-1.59%) |
May 06, 2014 | 199.31 | 200.16 | 197.98 | 199.88 | 15,801 | -0.43(-0.21%) |
May 05, 2014 | 204.01 | 204.34 | 199.64 | 200.31 | 7,648 | -1.81(-0.89%) |
May 02, 2014 | 203.92 | 204.39 | 199.59 | 202.11 | 11,489 | -1.52(-0.75%) |