Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 178.74 | 181.27 | 177.18 | 177.54 | 2,747,862 | +0.56(+0.32%) |
Jul 30, 2014 | 177.27 | 178.03 | 176.17 | 176.98 | 1,182,385 | +0.15(+0.08%) |
Jul 29, 2014 | 177.36 | 178.24 | 176.32 | 176.83 | 801,361 | -0.31(-0.17%) |
Jul 28, 2014 | 177.50 | 177.66 | 175.68 | 177.13 | 658,521 | -0.35(-0.20%) |
Jul 25, 2014 | 178.78 | 180.63 | 177.20 | 177.49 | 683,172 | -1.65(-0.92%) |
Jul 24, 2014 | 179.08 | 180.26 | 177.36 | 179.13 | 1,563,246 | +2.68(+1.52%) |
Jul 23, 2014 | 176.47 | 177.06 | 175.62 | 176.45 | 704,973 | -0.11(-0.06%) |
Jul 22, 2014 | 174.68 | 176.79 | 174.62 | 176.56 | 736,164 | +2.18(+1.25%) |
Jul 21, 2014 | 176.96 | 176.96 | 174.02 | 174.39 | 1,104,053 | -2.78(-1.57%) |
Jul 18, 2014 | 174.82 | 177.23 | 174.16 | 177.16 | 1,483,194 | +2.53(+1.45%) |
Jul 17, 2014 | 174.23 | 176.27 | 173.99 | 174.63 | 1,218,560 | +0.27(+0.15%) |
Jul 16, 2014 | 175.45 | 175.45 | 173.21 | 174.36 | 883,645 | -0.32(-0.18%) |
Jul 15, 2014 | 175.78 | 176.14 | 173.98 | 174.68 | 1,036,140 | -1.52(-0.86%) |
Jul 14, 2014 | 175.82 | 176.43 | 174.82 | 176.20 | 805,976 | +1.33(+0.76%) |
Jul 11, 2014 | 174.89 | 175.15 | 173.57 | 174.87 | 534,760 | -0.02(-0.01%) |
Jul 10, 2014 | 174.15 | 175.66 | 173.28 | 174.89 | 910,262 | -0.66(-0.37%) |
Jul 09, 2014 | 174.28 | 175.83 | 173.30 | 175.54 | 1,157,072 | +1.57(+0.90%) |
Jul 08, 2014 | 175.00 | 175.81 | 171.80 | 173.97 | 1,296,372 | -1.49(-0.85%) |
Jul 07, 2014 | 175.76 | 176.50 | 174.75 | 175.46 | 965,526 | -0.36(-0.21%) |
Jul 03, 2014 | 175.28 | 175.82 | 175.82 | 175.82 | 525,302 | +0.52(+0.30%) |
Jul 02, 2014 | 174.90 | 176.48 | 174.74 | 175.30 | 997,296 | -0.02(-0.01%) |
Jul 01, 2014 | 172.58 | 175.96 | 172.05 | 175.32 | 1,564,768 | +3.01(+1.75%) |
Jun 30, 2014 | 174.90 | 174.94 | 171.91 | 172.31 | 1,451,248 | -2.51(-1.43%) |
Jun 27, 2014 | 174.17 | 175.14 | 173.85 | 174.82 | 1,119,975 | +0.77(+0.44%) |
Jun 26, 2014 | 173.49 | 174.85 | 173.42 | 174.05 | 1,114,578 | +0.69(+0.40%) |
Jun 25, 2014 | 170.72 | 173.94 | 169.70 | 173.37 | 1,048,443 | +2.70(+1.58%) |
Jun 24, 2014 | 168.14 | 172.78 | 168.14 | 170.67 | 1,009,778 | -1.64(-0.95%) |
Jun 23, 2014 | 171.04 | 172.75 | 170.36 | 172.30 | 999,562 | +0.66(+0.38%) |
Jun 20, 2014 | 171.62 | 172.56 | 170.27 | 171.65 | 1,512,787 | +0.19(+0.11%) |
Jun 19, 2014 | 172.08 | 172.93 | 170.25 | 171.46 | 972,552 | +0.04(+0.02%) |
Jun 18, 2014 | 170.78 | 171.84 | 168.86 | 171.43 | 1,082,778 | +0.55(+0.32%) |
Jun 17, 2014 | 168.22 | 171.23 | 167.75 | 170.88 | 1,113,735 | +1.95(+1.16%) |
Jun 16, 2014 | 169.08 | 169.78 | 168.18 | 168.93 | 1,021,745 | -0.06(-0.03%) |
Jun 13, 2014 | 169.66 | 170.31 | 168.43 | 168.98 | 933,398 | -0.61(-0.36%) |
Jun 12, 2014 | 172.38 | 172.89 | 168.72 | 169.59 | 1,350,544 | -3.60(-2.08%) |
Jun 11, 2014 | 171.18 | 173.49 | 170.29 | 173.19 | 1,222,311 | +1.45(+0.85%) |
Jun 10, 2014 | 172.08 | 173.12 | 170.76 | 171.74 | 1,170,966 | -2.91(-1.66%) |
Jun 06, 2014 | 175.36 | 175.50 | 174.06 | 174.65 | 1,364,064 | +0.06(+0.04%) |
Jun 05, 2014 | 176.08 | 176.37 | 174.45 | 174.58 | 1,330,209 | -0.79(-0.45%) |
Jun 04, 2014 | 176.64 | 176.99 | 174.25 | 175.37 | 1,396,385 | -1.74(-0.98%) |
Jun 03, 2014 | 175.60 | 177.47 | 174.82 | 177.10 | 1,942,748 | +1.66(+0.95%) |
Jun 02, 2014 | 175.45 | 175.84 | 174.50 | 175.44 | 1,174,013 | +0.18(+0.10%) |
May 30, 2014 | 174.16 | 175.36 | 173.19 | 175.27 | 1,377,294 | +0.99(+0.57%) |
May 29, 2014 | 169.23 | 174.46 | 168.78 | 174.28 | 1,994,506 | +5.41(+3.20%) |
May 28, 2014 | 168.67 | 170.40 | 167.36 | 168.87 | 1,190,951 | -0.60(-0.35%) |
May 27, 2014 | 169.37 | 170.18 | 168.78 | 169.47 | 1,349,417 | -0.35(-0.21%) |
May 23, 2014 | 170.16 | 169.82 | 169.82 | 169.82 | 1,976,301 | -0.02(-0.01%) |
May 22, 2014 | 169.66 | 171.36 | 169.08 | 169.84 | 1,036,657 | +0.46(+0.27%) |
May 21, 2014 | 166.60 | 169.76 | 166.57 | 169.38 | 1,410,794 | +3.17(+1.91%) |
May 20, 2014 | 166.85 | 167.52 | 165.32 | 166.21 | 987,629 | -0.78(-0.47%) |
May 19, 2014 | 164.32 | 167.50 | 164.26 | 166.99 | 1,702,522 | +2.28(+1.39%) |
May 16, 2014 | 163.13 | 164.83 | 162.50 | 164.70 | 1,125,693 | +0.59(+0.36%) |
May 15, 2014 | 163.95 | 164.57 | 162.91 | 164.11 | 1,723,859 | -0.58(-0.35%) |
May 14, 2014 | 164.74 | 166.12 | 163.90 | 164.69 | 1,708,889 | -1.66(-1.00%) |
May 13, 2014 | 166.36 | 167.28 | 164.11 | 166.36 | 3,573,738 | +5.33(+3.31%) |
May 12, 2014 | 158.99 | 161.09 | 158.69 | 161.02 | 1,735,409 | +2.99(+1.89%) |
May 09, 2014 | 153.38 | 158.07 | 153.21 | 158.04 | 2,168,430 | +3.96(+2.57%) |
May 08, 2014 | 154.15 | 154.81 | 152.98 | 154.08 | 1,453,808 | +0.28(+0.18%) |
May 07, 2014 | 153.93 | 155.13 | 153.12 | 153.81 | 1,316,010 | -0.39(-0.25%) |
May 06, 2014 | 155.24 | 155.67 | 154.17 | 154.19 | 1,031,125 | -1.73(-1.11%) |
May 05, 2014 | 153.26 | 156.28 | 152.86 | 155.92 | 1,263,963 | +1.57(+1.02%) |
May 02, 2014 | 155.73 | 156.44 | 154.03 | 154.35 | 1,783,064 | -1.10(-0.71%) |