Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 135.20 | 135.40 | 131.40 | 133.80 | 1,406,187 | +0.20(+0.15%) |
Jul 30, 2014 | 131.80 | 134.20 | 131.20 | 133.60 | 1,276,323 | +2.40(+1.83%) |
Jul 29, 2014 | 134.40 | 134.40 | 126.60 | 131.20 | 2,187,457 | -2.60(-1.94%) |
Jul 28, 2014 | 142.00 | 142.40 | 132.60 | 133.80 | 4,246,327 | -7.20(-5.11%) |
Jul 25, 2014 | 147.00 | 147.40 | 140.20 | 141.00 | 1,528,037 | -6.60(-4.47%) |
Jul 24, 2014 | 145.80 | 148.60 | 145.20 | 147.60 | 1,081,879 | +1.80(+1.23%) |
Jul 23, 2014 | 145.20 | 146.60 | 144.80 | 145.80 | 1,359,035 | +0.20(+0.14%) |
Jul 22, 2014 | 142.20 | 146.40 | 141.40 | 145.60 | 2,022,010 | +3.80(+2.68%) |
Jul 21, 2014 | 141.20 | 142.80 | 140.80 | 141.80 | 908,201 | +0.20(+0.14%) |
Jul 18, 2014 | 139.40 | 142.20 | 138.40 | 141.60 | 973,614 | +2.00(+1.43%) |
Jul 17, 2014 | 141.20 | 142.60 | 139.40 | 139.60 | 1,379,944 | -2.20(-1.55%) |
Jul 16, 2014 | 142.60 | 143.80 | 141.60 | 141.80 | 1,453,701 | +0.20(+0.14%) |
Jul 15, 2014 | 144.20 | 145.00 | 141.00 | 141.60 | 1,064,512 | -2.20(-1.53%) |
Jul 14, 2014 | 146.40 | 147.00 | 143.80 | 143.80 | 876,212 | -2.20(-1.51%) |
Jul 11, 2014 | 148.20 | 148.80 | 145.20 | 146.00 | 576,117 | -1.60(-1.08%) |
Jul 10, 2014 | 143.60 | 148.40 | 143.40 | 147.60 | 734,198 | +1.20(+0.82%) |
Jul 09, 2014 | 146.80 | 148.60 | 145.80 | 146.40 | 838,727 | +1.00(+0.69%) |
Jul 08, 2014 | 150.00 | 150.20 | 144.00 | 145.40 | 1,468,751 | -4.20(-2.81%) |
Jul 07, 2014 | 152.00 | 155.00 | 149.00 | 149.60 | 1,687,393 | -1.80(-1.19%) |
Jul 03, 2014 | 147.40 | 151.40 | 151.40 | 151.40 | 2,290,605 | +8.00(+5.58%) |
Jul 02, 2014 | 143.00 | 144.60 | 143.00 | 143.40 | 772,196 | +1.20(+0.84%) |
Jul 01, 2014 | 143.60 | 144.60 | 141.00 | 142.20 | 1,399,860 | -1.20(-0.84%) |
Jun 30, 2014 | 143.60 | 145.00 | 143.40 | 143.40 | 849,396 | -0.20(-0.14%) |
Jun 27, 2014 | 145.40 | 145.80 | 143.00 | 143.60 | 4,769,074 | -2.20(-1.51%) |
Jun 26, 2014 | 144.00 | 147.40 | 143.00 | 145.80 | 1,507,573 | +1.60(+1.11%) |
Jun 25, 2014 | 140.40 | 144.40 | 140.00 | 144.20 | 1,043,433 | +3.60(+2.56%) |
Jun 24, 2014 | 141.40 | 145.00 | 140.40 | 140.60 | 1,192,245 | -1.00(-0.71%) |
Jun 23, 2014 | 143.00 | 143.60 | 140.40 | 141.60 | 1,218,703 | -1.20(-0.84%) |
Jun 20, 2014 | 142.60 | 145.20 | 142.00 | 142.80 | 1,280,369 | -0.80(-0.56%) |
Jun 19, 2014 | 149.00 | 149.60 | 142.20 | 143.60 | 2,821,098 | -5.20(-3.49%) |
Jun 18, 2014 | 144.80 | 149.00 | 144.20 | 148.80 | 1,592,389 | +5.60(+3.91%) |
Jun 17, 2014 | 140.20 | 145.00 | 139.80 | 143.20 | 1,559,532 | +3.40(+2.43%) |
Jun 16, 2014 | 143.60 | 143.80 | 139.00 | 139.80 | 2,178,264 | -4.40(-3.05%) |
Jun 13, 2014 | 146.20 | 147.20 | 144.00 | 144.20 | 900,275 | -2.60(-1.77%) |
Jun 12, 2014 | 150.40 | 151.00 | 145.60 | 146.80 | 1,248,650 | -4.40(-2.91%) |
Jun 11, 2014 | 144.40 | 151.80 | 144.35 | 151.20 | 1,683,755 | +5.60(+3.85%) |
Jun 10, 2014 | 145.20 | 147.80 | 140.40 | 145.60 | 2,971,989 | -8.80(-5.70%) |
Jun 06, 2014 | 160.90 | 161.60 | 153.80 | 154.40 | 2,298,173 | -3.00(-1.91%) |
Jun 05, 2014 | 153.40 | 159.40 | 146.40 | 157.40 | 5,236,737 | -12.60(-7.41%) |
Jun 04, 2014 | 164.80 | 172.30 | 164.40 | 170.00 | 1,119,712 | +4.60(+2.78%) |
Jun 03, 2014 | 165.20 | 166.40 | 163.20 | 165.40 | 786,955 | -0.60(-0.36%) |
Jun 02, 2014 | 168.20 | 168.60 | 165.40 | 166.00 | 693,310 | -1.20(-0.72%) |
May 30, 2014 | 167.20 | 168.40 | 165.40 | 167.20 | 1,008,956 | -0.40(-0.24%) |
May 29, 2014 | 166.00 | 169.00 | 165.80 | 167.60 | 931,827 | +1.40(+0.84%) |
May 28, 2014 | 166.60 | 167.20 | 163.60 | 166.20 | 843,309 | +0.80(+0.48%) |
May 27, 2014 | 164.60 | 167.60 | 164.40 | 165.40 | 1,176,378 | +3.00(+1.85%) |
May 23, 2014 | 155.20 | 162.40 | 162.40 | 162.40 | 2,020,685 | +6.50(+4.17%) |
May 22, 2014 | 155.80 | 156.80 | 154.20 | 155.90 | 532,026 | -0.50(-0.32%) |
May 21, 2014 | 155.20 | 156.40 | 153.00 | 156.40 | 764,921 | +2.00(+1.30%) |
May 20, 2014 | 157.20 | 157.80 | 154.00 | 154.40 | 837,185 | -1.60(-1.03%) |
May 19, 2014 | 152.80 | 157.60 | 152.00 | 156.00 | 988,387 | +4.40(+2.90%) |
May 16, 2014 | 153.60 | 154.20 | 150.60 | 151.60 | 785,896 | -2.40(-1.56%) |
May 15, 2014 | 155.80 | 155.80 | 151.20 | 154.00 | 1,056,789 | -1.40(-0.90%) |
May 14, 2014 | 156.60 | 157.60 | 154.60 | 155.40 | 1,039,138 | -1.00(-0.64%) |
May 13, 2014 | 156.60 | 160.40 | 155.20 | 156.40 | 1,143,937 | -1.00(-0.64%) |
May 12, 2014 | 153.80 | 158.20 | 153.80 | 157.40 | 1,001,733 | +5.00(+3.28%) |
May 09, 2014 | 151.60 | 152.80 | 149.20 | 152.40 | 775,383 | +1.00(+0.66%) |
May 08, 2014 | 154.20 | 156.00 | 150.40 | 151.40 | 901,477 | -2.80(-1.82%) |
May 07, 2014 | 157.60 | 157.80 | 151.80 | 154.20 | 1,169,354 | -1.20(-0.77%) |
May 06, 2014 | 158.20 | 158.40 | 155.40 | 155.40 | 942,871 | -1.80(-1.15%) |
May 05, 2014 | 155.60 | 159.00 | 154.00 | 157.20 | 958,072 | -0.20(-0.13%) |
May 02, 2014 | 156.20 | 159.20 | 155.40 | 157.40 | 1,578,265 | +3.40(+2.21%) |