Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 154.92 | 155.87 | 152.21 | 155.85 | 9,642 | -0.40(-0.26%) |
Jul 30, 2014 | 156.63 | 158.40 | 156.25 | 156.25 | 4,436 | -1.47(-0.93%) |
Jul 29, 2014 | 155.08 | 158.62 | 155.08 | 157.72 | 7,720 | +0.24(+0.15%) |
Jul 28, 2014 | 159.08 | 159.08 | 155.53 | 157.48 | 11,410 | +0.19(+0.12%) |
Jul 25, 2014 | 161.00 | 162.15 | 155.74 | 157.29 | 18,253 | -4.87(-3.00%) |
Jul 24, 2014 | 164.49 | 164.63 | 160.14 | 162.16 | 22,352 | +4.14(+2.62%) |
Jul 23, 2014 | 153.12 | 158.40 | 151.20 | 158.02 | 27,030 | +5.00(+3.27%) |
Jul 22, 2014 | 150.51 | 153.12 | 150.10 | 153.02 | 23,109 | +2.33(+1.55%) |
Jul 21, 2014 | 148.65 | 151.27 | 148.42 | 150.69 | 12,080 | +0.15(+0.10%) |
Jul 18, 2014 | 150.37 | 151.11 | 149.46 | 150.55 | 14,722 | -0.04(-0.02%) |
Jul 17, 2014 | 149.46 | 150.58 | 147.66 | 150.58 | 8,393 | +0.85(+0.57%) |
Jul 16, 2014 | 148.72 | 150.65 | 148.64 | 149.73 | 5,659 | -0.92(-0.61%) |
Jul 15, 2014 | 148.36 | 151.35 | 148.36 | 150.65 | 7,944 | +0.89(+0.59%) |
Jul 14, 2014 | 147.70 | 150.15 | 147.62 | 149.76 | 11,108 | +2.14(+1.45%) |
Jul 11, 2014 | 147.88 | 148.45 | 144.85 | 147.62 | 7,695 | +0.52(+0.36%) |
Jul 10, 2014 | 146.71 | 147.10 | 145.10 | 147.10 | 7,354 | +0.16(+0.11%) |
Jul 09, 2014 | 147.76 | 148.17 | 146.80 | 146.94 | 6,043 | -0.77(-0.52%) |
Jul 08, 2014 | 147.00 | 148.37 | 146.25 | 147.71 | 9,796 | +0.64(+0.44%) |
Jul 07, 2014 | 149.23 | 149.23 | 145.33 | 147.07 | 12,807 | -1.01(-0.68%) |
Jul 03, 2014 | 147.03 | 148.08 | 148.08 | 148.08 | 5,235 | +0.92(+0.62%) |
Jul 02, 2014 | 145.59 | 150.73 | 145.59 | 147.16 | 17,176 | +1.47(+1.01%) |
Jul 01, 2014 | 147.01 | 147.62 | 145.70 | 145.70 | 9,732 | -1.11(-0.76%) |
Jun 30, 2014 | 146.87 | 147.44 | 145.33 | 146.81 | 16,807 | -0.82(-0.55%) |
Jun 27, 2014 | 147.88 | 148.86 | 147.62 | 147.62 | 13,945 | -1.15(-0.77%) |
Jun 26, 2014 | 150.33 | 150.33 | 148.59 | 148.77 | 10,316 | -1.56(-1.04%) |
Jun 25, 2014 | 150.13 | 151.28 | 148.71 | 150.33 | 12,901 | -0.21(-0.14%) |
Jun 24, 2014 | 149.22 | 151.25 | 149.22 | 150.54 | 7,675 | +0.57(+0.38%) |
Jun 23, 2014 | 150.68 | 151.27 | 148.77 | 149.97 | 8,878 | -0.40(-0.27%) |
Jun 20, 2014 | 149.48 | 150.37 | 147.99 | 150.37 | 8,596 | +0.61(+0.40%) |
Jun 19, 2014 | 151.29 | 151.29 | 148.54 | 149.77 | 9,414 | -1.24(-0.82%) |
Jun 18, 2014 | 148.87 | 151.02 | 148.55 | 151.00 | 21,584 | +2.01(+1.35%) |
Jun 17, 2014 | 148.68 | 149.82 | 147.89 | 149.00 | 13,534 | -0.43(-0.29%) |
Jun 16, 2014 | 148.13 | 150.07 | 147.91 | 149.43 | 7,885 | +0.57(+0.38%) |
Jun 13, 2014 | 149.03 | 149.46 | 146.93 | 148.86 | 8,807 | +0.75(+0.51%) |
Jun 12, 2014 | 147.97 | 149.01 | 145.05 | 148.11 | 9,854 | +1.87(+1.28%) |
Jun 11, 2014 | 144.96 | 147.25 | 144.87 | 146.24 | 9,462 | -0.25(-0.17%) |
Jun 10, 2014 | 146.71 | 147.57 | 145.79 | 146.49 | 11,699 | -4.12(-2.73%) |
Jun 06, 2014 | 152.10 | 152.10 | 149.70 | 150.60 | 13,648 | -0.34(-0.22%) |
Jun 05, 2014 | 148.29 | 151.50 | 148.29 | 150.94 | 10,792 | +2.93(+1.98%) |
Jun 04, 2014 | 144.41 | 149.46 | 143.69 | 148.01 | 11,239 | +4.05(+2.82%) |
Jun 03, 2014 | 145.26 | 145.26 | 141.99 | 143.95 | 16,417 | -1.32(-0.91%) |
Jun 02, 2014 | 150.05 | 152.64 | 140.12 | 145.27 | 25,053 | -6.01(-3.97%) |
May 30, 2014 | 151.29 | 153.41 | 147.67 | 151.28 | 9,854 | -0.02(-0.01%) |
May 29, 2014 | 153.46 | 159.42 | 150.37 | 151.30 | 25,839 | +1.44(+0.96%) |
May 28, 2014 | 147.41 | 151.42 | 146.29 | 149.86 | 22,649 | +3.84(+2.63%) |
May 27, 2014 | 145.04 | 149.45 | 144.87 | 146.02 | 23,068 | +1.85(+1.28%) |
May 23, 2014 | 143.56 | 144.16 | 144.16 | 144.16 | 8,179 | +1.52(+1.07%) |
May 22, 2014 | 142.58 | 143.03 | 142.12 | 142.64 | 3,727 | -0.16(-0.12%) |
May 21, 2014 | 142.94 | 143.05 | 142.13 | 142.81 | 7,755 | +0.21(+0.15%) |
May 20, 2014 | 143.04 | 143.04 | 141.20 | 142.60 | 8,285 | +0.09(+0.06%) |
May 19, 2014 | 141.81 | 143.04 | 141.33 | 142.50 | 9,681 | -0.07(-0.05%) |
May 16, 2014 | 142.12 | 142.58 | 140.62 | 142.58 | 7,023 | +0.46(+0.32%) |
May 15, 2014 | 142.69 | 142.69 | 139.87 | 142.12 | 6,891 | -0.66(-0.46%) |
May 14, 2014 | 143.04 | 143.04 | 142.30 | 142.78 | 5,691 | +0.16(+0.11%) |
May 13, 2014 | 142.82 | 144.11 | 140.77 | 142.62 | 16,919 | +0.44(+0.31%) |
May 12, 2014 | 138.86 | 143.96 | 138.86 | 142.18 | 25,207 | +4.38(+3.18%) |
May 09, 2014 | 136.62 | 141.12 | 136.62 | 137.80 | 12,020 | +0.54(+0.39%) |
May 08, 2014 | 132.95 | 137.49 | 132.73 | 137.26 | 10,833 | +4.34(+3.26%) |
May 07, 2014 | 132.95 | 134.02 | 130.21 | 132.92 | 15,869 | +0.87(+0.66%) |
May 06, 2014 | 129.51 | 132.91 | 129.51 | 132.05 | 21,174 | +2.46(+1.90%) |
May 05, 2014 | 125.16 | 129.74 | 124.34 | 129.59 | 11,732 | +2.91(+2.29%) |
May 02, 2014 | 124.23 | 126.83 | 124.10 | 126.69 | 10,017 | +2.70(+2.17%) |