Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 178.75 | 181.28 | 177.19 | 177.55 | 2,747,698 | +0.56(+0.32%) |
Jul 30, 2014 | 177.28 | 178.04 | 176.18 | 176.99 | 1,182,314 | +0.15(+0.08%) |
Jul 29, 2014 | 177.37 | 178.25 | 176.33 | 176.84 | 801,313 | -0.31(-0.17%) |
Jul 28, 2014 | 177.51 | 177.67 | 175.69 | 177.15 | 658,481 | -0.35(-0.20%) |
Jul 25, 2014 | 178.79 | 180.64 | 177.21 | 177.50 | 683,131 | -1.65(-0.92%) |
Jul 24, 2014 | 179.09 | 180.27 | 177.37 | 179.14 | 1,563,153 | +2.68(+1.52%) |
Jul 23, 2014 | 176.48 | 177.07 | 175.63 | 176.46 | 704,930 | -0.11(-0.06%) |
Jul 22, 2014 | 174.69 | 176.80 | 174.63 | 176.57 | 736,120 | +2.17(+1.25%) |
Jul 21, 2014 | 176.97 | 176.97 | 174.03 | 174.40 | 1,103,987 | -2.78(-1.57%) |
Jul 18, 2014 | 174.83 | 177.24 | 174.16 | 177.17 | 1,483,105 | +2.54(+1.45%) |
Jul 17, 2014 | 174.24 | 176.28 | 174.00 | 174.64 | 1,218,487 | +0.27(+0.15%) |
Jul 16, 2014 | 175.46 | 175.46 | 173.22 | 174.37 | 883,592 | -0.32(-0.19%) |
Jul 15, 2014 | 175.79 | 176.15 | 173.99 | 174.69 | 1,036,078 | -1.52(-0.86%) |
Jul 14, 2014 | 175.83 | 176.44 | 174.83 | 176.21 | 805,928 | +1.33(+0.76%) |
Jul 11, 2014 | 174.90 | 175.16 | 173.58 | 174.88 | 534,728 | -0.02(-0.01%) |
Jul 10, 2014 | 174.16 | 175.67 | 173.29 | 174.90 | 910,207 | -0.66(-0.37%) |
Jul 09, 2014 | 174.29 | 175.84 | 173.31 | 175.55 | 1,157,003 | +1.57(+0.90%) |
Jul 08, 2014 | 175.01 | 175.82 | 171.81 | 173.98 | 1,296,294 | -1.49(-0.85%) |
Jul 07, 2014 | 175.77 | 176.51 | 174.76 | 175.47 | 965,468 | -0.36(-0.21%) |
Jul 03, 2014 | 175.28 | 175.83 | 175.83 | 175.83 | 525,271 | +0.52(+0.30%) |
Jul 02, 2014 | 174.91 | 176.49 | 174.75 | 175.31 | 997,236 | -0.02(-0.01%) |
Jul 01, 2014 | 172.59 | 175.97 | 172.06 | 175.33 | 1,564,674 | +3.01(+1.74%) |
Jun 30, 2014 | 174.91 | 174.95 | 171.92 | 172.32 | 1,451,161 | -2.51(-1.43%) |
Jun 27, 2014 | 174.18 | 175.15 | 173.86 | 174.83 | 1,119,907 | +0.77(+0.44%) |
Jun 26, 2014 | 173.50 | 174.86 | 173.43 | 174.06 | 1,114,511 | +0.69(+0.40%) |
Jun 25, 2014 | 170.73 | 173.95 | 169.71 | 173.38 | 1,048,380 | +2.70(+1.58%) |
Jun 24, 2014 | 168.15 | 172.79 | 168.15 | 170.68 | 1,009,717 | -1.64(-0.95%) |
Jun 23, 2014 | 171.05 | 172.76 | 170.37 | 172.31 | 999,502 | +0.66(+0.38%) |
Jun 20, 2014 | 171.63 | 172.57 | 170.28 | 171.66 | 1,512,696 | +0.19(+0.11%) |
Jun 19, 2014 | 172.09 | 172.94 | 170.26 | 171.47 | 972,493 | +0.04(+0.02%) |
Jun 18, 2014 | 170.79 | 171.85 | 168.87 | 171.44 | 1,082,713 | +0.55(+0.32%) |
Jun 17, 2014 | 168.23 | 171.24 | 167.76 | 170.89 | 1,113,668 | +1.95(+1.16%) |
Jun 16, 2014 | 169.09 | 169.79 | 168.19 | 168.94 | 1,021,684 | -0.05(-0.03%) |
Jun 13, 2014 | 169.67 | 170.32 | 168.44 | 168.99 | 933,342 | -0.61(-0.36%) |
Jun 12, 2014 | 172.39 | 172.90 | 168.73 | 169.60 | 1,350,463 | -3.60(-2.08%) |
Jun 11, 2014 | 171.19 | 173.50 | 170.30 | 173.20 | 1,222,237 | +1.45(+0.85%) |
Jun 10, 2014 | 172.09 | 173.13 | 170.77 | 171.75 | 1,170,896 | -2.91(-1.66%) |
Jun 06, 2014 | 175.37 | 175.51 | 174.07 | 174.66 | 1,363,982 | +0.06(+0.04%) |
Jun 05, 2014 | 176.09 | 176.38 | 174.46 | 174.59 | 1,330,129 | -0.79(-0.45%) |
Jun 04, 2014 | 176.65 | 177.00 | 174.26 | 175.38 | 1,396,301 | -1.74(-0.98%) |
Jun 03, 2014 | 175.61 | 177.49 | 174.83 | 177.12 | 1,942,631 | +1.66(+0.95%) |
Jun 02, 2014 | 175.46 | 175.85 | 174.51 | 175.45 | 1,173,943 | +0.18(+0.10%) |
May 30, 2014 | 174.17 | 175.37 | 173.21 | 175.28 | 1,377,211 | +0.99(+0.57%) |
May 29, 2014 | 169.24 | 174.47 | 168.79 | 174.29 | 1,994,386 | +5.41(+3.20%) |
May 28, 2014 | 168.68 | 170.41 | 167.37 | 168.88 | 1,190,880 | -0.60(-0.35%) |
May 27, 2014 | 169.38 | 170.19 | 168.79 | 169.48 | 1,349,336 | -0.35(-0.21%) |
May 23, 2014 | 170.17 | 169.83 | 169.83 | 169.83 | 1,976,182 | -0.02(-0.01%) |
May 22, 2014 | 169.67 | 171.37 | 169.09 | 169.85 | 1,036,595 | +0.46(+0.27%) |
May 21, 2014 | 166.61 | 169.77 | 166.58 | 169.39 | 1,410,710 | +3.17(+1.91%) |
May 20, 2014 | 166.87 | 167.53 | 165.33 | 166.22 | 987,569 | -0.78(-0.47%) |
May 19, 2014 | 164.33 | 167.51 | 164.27 | 167.00 | 1,702,420 | +2.28(+1.39%) |
May 16, 2014 | 163.14 | 164.84 | 162.51 | 164.71 | 1,125,625 | +0.59(+0.36%) |
May 15, 2014 | 163.96 | 164.58 | 162.92 | 164.12 | 1,723,756 | -0.58(-0.35%) |
May 14, 2014 | 164.75 | 166.13 | 163.91 | 164.70 | 1,708,787 | -1.66(-1.00%) |
May 13, 2014 | 166.37 | 167.29 | 164.12 | 166.37 | 3,573,524 | +5.33(+3.31%) |
May 12, 2014 | 159.00 | 161.10 | 158.70 | 161.03 | 1,735,305 | +2.98(+1.89%) |
May 09, 2014 | 153.39 | 158.08 | 153.21 | 158.05 | 2,168,300 | +3.96(+2.57%) |
May 08, 2014 | 154.16 | 154.82 | 152.99 | 154.09 | 1,453,720 | +0.28(+0.18%) |
May 07, 2014 | 153.94 | 155.14 | 153.13 | 153.81 | 1,315,931 | -0.39(-0.25%) |
May 06, 2014 | 155.25 | 155.68 | 154.18 | 154.20 | 1,031,063 | -1.73(-1.11%) |
May 05, 2014 | 153.27 | 156.29 | 152.87 | 155.93 | 1,263,887 | +1.57(+1.02%) |
May 02, 2014 | 155.74 | 156.44 | 154.04 | 154.36 | 1,782,957 | -1.10(-0.71%) |