Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 136.22 | 136.35 | 134.61 | 134.61 | 11,093,682 | -2.60(-1.89%) |
Jul 30, 2014 | 137.85 | 138.05 | 136.63 | 137.20 | 6,688,582 | -0.24(-0.18%) |
Jul 29, 2014 | 138.35 | 138.60 | 137.45 | 137.45 | 4,524,812 | -0.51(-0.37%) |
Jul 28, 2014 | 137.81 | 138.16 | 137.11 | 137.96 | 4,428,143 | +0.20(+0.15%) |
Jul 25, 2014 | 138.25 | 138.32 | 137.43 | 137.76 | 7,019,271 | -1.04(-0.75%) |
Jul 24, 2014 | 138.98 | 139.13 | 138.62 | 138.80 | 3,961,329 | -0.10(-0.07%) |
Jul 23, 2014 | 139.10 | 139.10 | 138.60 | 138.90 | 3,200,928 | -0.15(-0.11%) |
Jul 22, 2014 | 138.90 | 139.22 | 138.79 | 139.04 | 4,660,916 | +0.46(+0.33%) |
Jul 21, 2014 | 138.52 | 138.75 | 137.92 | 138.59 | 3,542,838 | -0.33(-0.23%) |
Jul 18, 2014 | 138.40 | 139.06 | 138.23 | 138.91 | 8,506,663 | +0.94(+0.68%) |
Jul 17, 2014 | 138.95 | 139.37 | 137.85 | 137.98 | 7,532,303 | -1.19(-0.85%) |
Jul 16, 2014 | 139.07 | 139.24 | 138.83 | 139.16 | 3,923,693 | +0.56(+0.40%) |
Jul 15, 2014 | 138.71 | 138.97 | 138.11 | 138.60 | 6,351,054 | +0.07(+0.05%) |
Jul 14, 2014 | 138.41 | 138.79 | 138.32 | 138.53 | 3,479,946 | +0.89(+0.64%) |
Jul 11, 2014 | 137.29 | 137.66 | 136.93 | 137.64 | 3,479,769 | +0.19(+0.14%) |
Jul 10, 2014 | 136.58 | 137.76 | 136.42 | 137.45 | 6,062,810 | -0.50(-0.37%) |
Jul 09, 2014 | 137.63 | 138.07 | 137.37 | 137.95 | 4,356,278 | +0.60(+0.44%) |
Jul 08, 2014 | 137.95 | 137.97 | 137.02 | 137.35 | 6,685,614 | -0.83(-0.60%) |
Jul 07, 2014 | 138.19 | 138.30 | 137.93 | 138.18 | 3,610,360 | -0.50(-0.36%) |
Jul 03, 2014 | 138.17 | 138.68 | 138.68 | 138.68 | 2,550,499 | +0.87(+0.63%) |
Jul 02, 2014 | 137.73 | 137.89 | 137.63 | 137.81 | 2,372,132 | +0.16(+0.12%) |
Jul 01, 2014 | 136.89 | 138.00 | 136.85 | 137.64 | 6,037,553 | +1.07(+0.78%) |
Jun 30, 2014 | 136.59 | 136.95 | 136.38 | 136.58 | 7,973,812 | -0.23(-0.17%) |
Jun 27, 2014 | 136.47 | 136.87 | 136.13 | 136.80 | 3,801,115 | +0.07(+0.05%) |
Jun 26, 2014 | 136.97 | 136.98 | 135.90 | 136.73 | 4,981,454 | -0.16(-0.12%) |
Jun 25, 2014 | 136.28 | 137.06 | 136.27 | 136.89 | 4,496,117 | +0.33(+0.24%) |
Jun 24, 2014 | 137.34 | 137.75 | 136.40 | 136.56 | 5,974,795 | -0.85(-0.62%) |
Jun 23, 2014 | 137.53 | 137.58 | 137.14 | 137.41 | 3,354,956 | -0.14(-0.10%) |
Jun 20, 2014 | 137.68 | 137.82 | 137.45 | 137.54 | 6,602,091 | +0.26(+0.19%) |
Jun 19, 2014 | 137.23 | 137.37 | 136.84 | 137.29 | 3,728,030 | +0.13(+0.09%) |
Jun 18, 2014 | 136.44 | 137.26 | 135.88 | 137.16 | 5,821,158 | +0.76(+0.55%) |
Jun 17, 2014 | 135.94 | 136.56 | 135.78 | 136.40 | 3,551,882 | +0.25(+0.18%) |
Jun 16, 2014 | 135.91 | 136.38 | 135.71 | 136.15 | 3,778,362 | +0.06(+0.04%) |
Jun 13, 2014 | 136.03 | 136.26 | 135.70 | 136.09 | 3,336,721 | +0.27(+0.20%) |
Jun 12, 2014 | 136.64 | 136.68 | 135.57 | 135.83 | 6,659,128 | -0.86(-0.63%) |
Jun 11, 2014 | 137.01 | 137.06 | 136.48 | 136.69 | 3,772,199 | -0.81(-0.59%) |
Jun 10, 2014 | 137.34 | 137.51 | 137.08 | 137.50 | 3,455,815 | +0.22(+0.16%) |
Jun 06, 2014 | 136.87 | 137.31 | 136.78 | 137.28 | 5,076,330 | +0.76(+0.56%) |
Jun 05, 2014 | 136.00 | 136.65 | 135.53 | 136.52 | 6,670,835 | +0.82(+0.60%) |
Jun 04, 2014 | 135.50 | 135.81 | 135.25 | 135.70 | 2,789,156 | +0.09(+0.07%) |
Jun 03, 2014 | 135.54 | 135.75 | 135.39 | 135.61 | 5,078,250 | -0.15(-0.11%) |
Jun 02, 2014 | 135.79 | 135.91 | 135.29 | 135.75 | 5,484,839 | +0.22(+0.16%) |
May 30, 2014 | 135.27 | 135.61 | 135.02 | 135.53 | 3,410,980 | +0.12(+0.09%) |
May 29, 2014 | 135.16 | 135.42 | 134.80 | 135.41 | 3,402,955 | +0.56(+0.42%) |
May 28, 2014 | 135.22 | 135.22 | 134.74 | 134.85 | 4,515,731 | -0.31(-0.23%) |
May 27, 2014 | 135.14 | 135.27 | 134.88 | 135.16 | 3,154,632 | +0.52(+0.39%) |
May 23, 2014 | 134.20 | 134.64 | 134.64 | 134.64 | 3,518,822 | +0.42(+0.32%) |
May 22, 2014 | 134.04 | 134.28 | 133.64 | 134.22 | 3,306,821 | +0.27(+0.20%) |
May 21, 2014 | 133.11 | 134.09 | 133.06 | 133.95 | 5,953,622 | +1.35(+1.02%) |
May 20, 2014 | 133.72 | 133.74 | 132.38 | 132.60 | 5,981,376 | -1.13(-0.84%) |
May 19, 2014 | 133.27 | 133.89 | 133.18 | 133.73 | 3,546,627 | +0.08(+0.06%) |
May 16, 2014 | 133.28 | 133.67 | 132.97 | 133.65 | 6,300,431 | +0.39(+0.29%) |
May 15, 2014 | 134.26 | 134.33 | 132.83 | 133.26 | 9,306,272 | -1.26(-0.94%) |
May 14, 2014 | 135.32 | 135.36 | 134.37 | 134.52 | 3,826,545 | -0.76(-0.56%) |
May 13, 2014 | 135.32 | 135.48 | 135.20 | 135.28 | 5,101,063 | +0.20(+0.15%) |
May 12, 2014 | 134.66 | 135.19 | 134.66 | 135.08 | 4,867,622 | +0.88(+0.65%) |
May 09, 2014 | 133.86 | 134.26 | 133.52 | 134.21 | 5,221,546 | +0.30(+0.22%) |
May 08, 2014 | 133.64 | 134.49 | 133.51 | 133.91 | 7,403,197 | +0.26(+0.19%) |
May 07, 2014 | 133.23 | 133.69 | 132.32 | 133.65 | 6,884,962 | +1.05(+0.79%) |
May 06, 2014 | 133.35 | 133.37 | 132.56 | 132.60 | 6,511,983 | -0.97(-0.73%) |
May 05, 2014 | 132.79 | 133.76 | 132.37 | 133.57 | 5,011,535 | +0.15(+0.11%) |
May 02, 2014 | 133.75 | 134.31 | 133.24 | 133.42 | 8,689,651 | -0.39(-0.29%) |