Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 147.77 | 147.77 | 143.02 | 143.13 | 73,601 | -6.61(-4.41%) |
Jul 30, 2014 | 150.65 | 151.46 | 149.00 | 149.74 | 137,246 | -0.63(-0.42%) |
Jul 29, 2014 | 148.00 | 155.86 | 147.83 | 150.37 | 470,189 | +12.84(+9.34%) |
Jul 28, 2014 | 138.92 | 139.16 | 136.93 | 137.53 | 87,429 | -1.12(-0.81%) |
Jul 25, 2014 | 141.47 | 141.47 | 138.10 | 138.65 | 71,774 | -2.80(-1.98%) |
Jul 24, 2014 | 140.84 | 141.69 | 139.39 | 141.45 | 73,399 | +3.08(+2.23%) |
Jul 23, 2014 | 140.04 | 141.00 | 137.52 | 138.37 | 41,059 | -1.53(-1.09%) |
Jul 22, 2014 | 138.85 | 140.59 | 138.67 | 139.90 | 37,327 | +1.84(+1.33%) |
Jul 21, 2014 | 138.76 | 138.76 | 136.17 | 138.06 | 33,407 | -1.49(-1.07%) |
Jul 18, 2014 | 138.92 | 140.70 | 138.92 | 139.55 | 39,204 | +0.19(+0.14%) |
Jul 17, 2014 | 138.42 | 140.17 | 138.42 | 139.36 | 43,659 | +0.09(+0.06%) |
Jul 16, 2014 | 140.77 | 140.85 | 138.36 | 139.27 | 40,065 | -0.63(-0.45%) |
Jul 15, 2014 | 142.62 | 144.52 | 139.25 | 139.90 | 60,775 | -2.24(-1.58%) |
Jul 14, 2014 | 141.89 | 143.68 | 140.05 | 142.14 | 47,473 | +1.59(+1.13%) |
Jul 11, 2014 | 136.92 | 141.18 | 136.92 | 140.55 | 63,443 | +3.95(+2.89%) |
Jul 10, 2014 | 136.13 | 138.85 | 135.65 | 136.60 | 34,715 | -2.28(-1.64%) |
Jul 09, 2014 | 138.91 | 140.80 | 138.19 | 138.88 | 46,437 | -0.07(-0.05%) |
Jul 08, 2014 | 139.00 | 139.39 | 136.76 | 138.95 | 117,223 | -0.85(-0.61%) |
Jul 07, 2014 | 143.48 | 143.48 | 139.16 | 139.80 | 55,615 | -3.80(-2.65%) |
Jul 03, 2014 | 143.02 | 143.60 | 143.60 | 143.60 | 75,900 | +1.36(+0.96%) |
Jul 02, 2014 | 142.38 | 143.27 | 141.82 | 142.24 | 40,025 | -0.15(-0.11%) |
Jul 01, 2014 | 140.79 | 144.35 | 140.68 | 142.39 | 169,136 | +1.77(+1.26%) |
Jun 30, 2014 | 140.53 | 141.07 | 139.11 | 140.62 | 50,296 | -0.13(-0.09%) |
Jun 27, 2014 | 138.48 | 141.10 | 137.75 | 140.75 | 86,979 | +1.31(+0.94%) |
Jun 26, 2014 | 139.78 | 140.80 | 139.04 | 139.44 | 35,831 | -0.49(-0.35%) |
Jun 25, 2014 | 139.53 | 141.49 | 138.60 | 139.93 | 111,447 | +0.06(+0.04%) |
Jun 24, 2014 | 143.44 | 144.46 | 139.69 | 139.87 | 127,343 | -4.21(-2.92%) |
Jun 23, 2014 | 144.20 | 144.85 | 143.36 | 144.08 | 57,424 | -0.52(-0.36%) |
Jun 20, 2014 | 143.98 | 144.99 | 142.67 | 144.60 | 103,813 | +0.62(+0.43%) |
Jun 19, 2014 | 143.91 | 144.47 | 141.00 | 143.98 | 115,352 | +0.78(+0.54%) |
Jun 18, 2014 | 143.97 | 143.97 | 141.47 | 143.20 | 43,055 | -0.23(-0.16%) |
Jun 17, 2014 | 144.16 | 144.91 | 141.30 | 143.43 | 137,359 | -0.79(-0.55%) |
Jun 16, 2014 | 143.84 | 144.92 | 141.70 | 144.22 | 57,019 | +0.94(+0.66%) |
Jun 13, 2014 | 143.30 | 143.85 | 140.47 | 143.28 | 51,527 | +0.54(+0.38%) |
Jun 12, 2014 | 141.28 | 144.15 | 140.00 | 142.74 | 71,833 | +1.46(+1.03%) |
Jun 11, 2014 | 140.91 | 141.71 | 139.24 | 141.28 | 102,164 | -0.81(-0.57%) |
Jun 10, 2014 | 141.87 | 142.47 | 139.34 | 142.09 | 91,417 | -0.95(-0.66%) |
Jun 06, 2014 | 142.87 | 143.46 | 140.51 | 143.04 | 115,637 | +0.84(+0.59%) |
Jun 05, 2014 | 140.39 | 142.64 | 139.14 | 142.20 | 95,664 | +2.00(+1.43%) |
Jun 04, 2014 | 140.48 | 141.57 | 138.90 | 140.20 | 69,213 | -1.64(-1.16%) |
Jun 03, 2014 | 139.10 | 144.15 | 138.22 | 141.84 | 77,628 | +1.77(+1.26%) |
Jun 02, 2014 | 141.13 | 141.58 | 137.60 | 140.07 | 76,595 | -1.05(-0.74%) |
May 30, 2014 | 143.06 | 143.23 | 138.59 | 141.12 | 52,318 | -1.43(-1.00%) |
May 29, 2014 | 142.48 | 143.22 | 141.30 | 142.55 | 46,982 | +0.57(+0.40%) |
May 28, 2014 | 144.73 | 145.87 | 141.06 | 141.98 | 108,805 | -2.83(-1.95%) |
May 27, 2014 | 143.77 | 146.13 | 141.92 | 144.81 | 115,595 | +2.19(+1.54%) |
May 23, 2014 | 141.41 | 142.62 | 142.62 | 142.62 | 61,200 | +1.59(+1.13%) |
May 22, 2014 | 140.60 | 142.79 | 138.73 | 141.03 | 39,210 | +0.30(+0.21%) |
May 21, 2014 | 139.23 | 141.55 | 137.21 | 140.73 | 136,707 | +2.84(+2.06%) |
May 20, 2014 | 138.20 | 139.98 | 136.09 | 137.89 | 127,346 | -0.99(-0.71%) |
May 19, 2014 | 131.71 | 139.09 | 131.66 | 138.88 | 202,671 | +7.25(+5.50%) |
May 16, 2014 | 130.15 | 131.63 | 127.22 | 131.63 | 230,922 | +2.36(+1.83%) |
May 15, 2014 | 121.51 | 130.50 | 121.51 | 129.27 | 215,497 | +7.23(+5.92%) |
May 14, 2014 | 124.15 | 126.72 | 121.57 | 122.04 | 107,204 | -1.91(-1.54%) |
May 13, 2014 | 125.16 | 126.12 | 123.04 | 123.95 | 123,875 | -1.34(-1.07%) |
May 12, 2014 | 121.87 | 126.11 | 121.06 | 125.29 | 123,367 | +3.87(+3.19%) |
May 09, 2014 | 116.02 | 122.00 | 115.23 | 121.42 | 122,385 | +5.24(+4.51%) |
May 08, 2014 | 117.44 | 119.59 | 115.71 | 116.18 | 60,397 | -1.38(-1.17%) |
May 07, 2014 | 118.21 | 119.44 | 116.00 | 117.56 | 134,267 | -0.30(-0.25%) |
May 06, 2014 | 116.95 | 118.99 | 115.87 | 117.86 | 103,935 | +0.01(+0.01%) |
May 05, 2014 | 118.45 | 119.57 | 117.09 | 117.85 | 57,174 | -1.17(-0.98%) |
May 02, 2014 | 120.90 | 121.34 | 118.23 | 119.02 | 64,472 | -1.86(-1.54%) |