Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 131.25 | 131.34 | 128.69 | 128.79 | 1,066,843 | -2.94(-2.24%) |
Jul 30, 2014 | 132.92 | 133.19 | 131.41 | 131.73 | 685,393 | -0.64(-0.48%) |
Jul 29, 2014 | 132.11 | 132.72 | 131.06 | 132.37 | 517,771 | +0.69(+0.52%) |
Jul 28, 2014 | 132.85 | 133.18 | 131.18 | 131.69 | 798,463 | -0.99(-0.74%) |
Jul 25, 2014 | 134.35 | 134.35 | 132.51 | 132.67 | 470,149 | -1.78(-1.32%) |
Jul 24, 2014 | 134.59 | 134.75 | 133.10 | 134.45 | 940,181 | -0.18(-0.13%) |
Jul 23, 2014 | 133.44 | 134.84 | 132.86 | 134.63 | 1,374,620 | +1.67(+1.26%) |
Jul 22, 2014 | 130.26 | 133.35 | 129.96 | 132.97 | 1,513,065 | +3.63(+2.81%) |
Jul 21, 2014 | 132.20 | 132.37 | 129.04 | 129.34 | 1,178,283 | -3.19(-2.40%) |
Jul 18, 2014 | 130.11 | 132.60 | 128.83 | 132.52 | 934,893 | +2.53(+1.94%) |
Jul 17, 2014 | 132.80 | 133.15 | 129.63 | 129.99 | 1,399,941 | -2.99(-2.25%) |
Jul 16, 2014 | 132.17 | 133.04 | 130.60 | 132.98 | 1,437,114 | +1.63(+1.24%) |
Jul 15, 2014 | 133.75 | 134.85 | 130.58 | 131.35 | 3,166,694 | -4.63(-3.41%) |
Jul 14, 2014 | 125.95 | 137.52 | 123.39 | 135.98 | 9,500,919 | +10.87(+8.69%) |
Jul 11, 2014 | 124.55 | 125.67 | 122.82 | 125.11 | 1,537,955 | -0.96(-0.76%) |
Jul 10, 2014 | 124.96 | 126.35 | 123.69 | 126.06 | 1,104,057 | -0.68(-0.53%) |
Jul 09, 2014 | 127.93 | 128.22 | 126.00 | 126.74 | 1,745,329 | -0.67(-0.52%) |
Jul 08, 2014 | 129.91 | 130.15 | 125.59 | 127.41 | 1,516,218 | -1.98(-1.53%) |
Jul 07, 2014 | 131.47 | 133.26 | 128.77 | 129.39 | 1,800,158 | -1.85(-1.41%) |
Jul 03, 2014 | 130.90 | 131.24 | 131.24 | 131.24 | 1,298,458 | +0.00(+0.00%) |
Jul 02, 2014 | 129.15 | 131.59 | 127.43 | 131.24 | 1,880,936 | +2.47(+1.92%) |
Jul 01, 2014 | 125.28 | 129.04 | 125.03 | 128.76 | 1,600,500 | +3.99(+3.20%) |
Jun 30, 2014 | 124.21 | 125.56 | 124.14 | 124.77 | 1,383,102 | -0.18(-0.14%) |
Jun 27, 2014 | 126.88 | 127.42 | 124.69 | 124.95 | 2,909,014 | -2.51(-1.97%) |
Jun 26, 2014 | 126.93 | 127.56 | 125.89 | 127.46 | 1,514,983 | +0.82(+0.65%) |
Jun 25, 2014 | 123.90 | 126.71 | 123.90 | 126.64 | 1,149,529 | +2.52(+2.03%) |
Jun 24, 2014 | 123.92 | 124.56 | 123.42 | 124.12 | 888,408 | +0.60(+0.48%) |
Jun 23, 2014 | 123.63 | 123.85 | 122.64 | 123.52 | 652,247 | +0.33(+0.27%) |
Jun 20, 2014 | 121.49 | 123.32 | 121.49 | 123.19 | 1,570,767 | +1.75(+1.45%) |
Jun 19, 2014 | 122.92 | 122.92 | 121.00 | 121.43 | 1,453,617 | -1.51(-1.23%) |
Jun 18, 2014 | 121.15 | 122.98 | 121.05 | 122.94 | 1,277,022 | +1.81(+1.50%) |
Jun 17, 2014 | 121.25 | 121.56 | 120.38 | 121.13 | 586,649 | -0.15(-0.13%) |
Jun 16, 2014 | 120.02 | 121.78 | 119.94 | 121.28 | 1,017,910 | +1.10(+0.92%) |
Jun 13, 2014 | 122.14 | 122.14 | 119.84 | 120.18 | 1,021,140 | -1.96(-1.60%) |
Jun 12, 2014 | 121.31 | 122.91 | 120.72 | 122.14 | 1,952,760 | +1.29(+1.07%) |
Jun 11, 2014 | 119.03 | 120.91 | 118.58 | 120.84 | 912,232 | +1.51(+1.26%) |
Jun 10, 2014 | 119.95 | 120.52 | 118.99 | 119.34 | 1,102,087 | +0.39(+0.33%) |
Jun 06, 2014 | 119.74 | 119.74 | 118.32 | 118.94 | 770,889 | -0.33(-0.28%) |
Jun 05, 2014 | 117.49 | 120.02 | 116.63 | 119.28 | 1,840,575 | +2.40(+2.05%) |
Jun 04, 2014 | 117.24 | 117.86 | 116.57 | 116.88 | 1,602,428 | -0.83(-0.71%) |
Jun 03, 2014 | 118.16 | 118.74 | 116.98 | 117.71 | 1,092,995 | -0.98(-0.83%) |
Jun 02, 2014 | 118.77 | 119.70 | 118.34 | 118.69 | 1,005,885 | +0.39(+0.33%) |
May 30, 2014 | 118.28 | 118.96 | 117.68 | 118.30 | 1,170,906 | -0.51(-0.43%) |
May 29, 2014 | 117.56 | 119.58 | 117.28 | 118.81 | 1,093,217 | +1.78(+1.52%) |
May 28, 2014 | 115.87 | 117.41 | 115.47 | 117.03 | 2,373,164 | +0.75(+0.65%) |
May 27, 2014 | 119.74 | 119.85 | 116.22 | 116.28 | 1,408,124 | -2.39(-2.01%) |
May 23, 2014 | 117.44 | 118.67 | 118.67 | 118.67 | 2,013,165 | +1.85(+1.58%) |
May 22, 2014 | 113.83 | 117.26 | 113.71 | 116.82 | 840,336 | +2.85(+2.50%) |
May 21, 2014 | 114.15 | 114.52 | 113.47 | 113.97 | 1,463,144 | +0.21(+0.18%) |
May 20, 2014 | 114.08 | 114.20 | 112.79 | 113.76 | 1,264,686 | -0.23(-0.20%) |
May 19, 2014 | 113.76 | 114.82 | 113.20 | 114.00 | 1,395,005 | +0.32(+0.28%) |
May 16, 2014 | 113.59 | 113.79 | 112.19 | 113.68 | 2,114,788 | +0.37(+0.32%) |
May 15, 2014 | 112.79 | 113.43 | 111.45 | 113.31 | 1,742,797 | +0.95(+0.85%) |
May 14, 2014 | 112.41 | 113.12 | 112.12 | 112.36 | 1,405,368 | -0.04(-0.04%) |
May 13, 2014 | 112.47 | 112.93 | 111.92 | 112.40 | 1,371,003 | +0.42(+0.37%) |
May 12, 2014 | 111.76 | 113.44 | 111.60 | 111.98 | 1,728,685 | +1.12(+1.01%) |
May 09, 2014 | 108.06 | 110.99 | 107.72 | 110.86 | 2,444,979 | +2.26(+2.08%) |
May 08, 2014 | 111.75 | 112.79 | 107.32 | 108.60 | 3,733,079 | -3.15(-2.82%) |
May 07, 2014 | 115.03 | 115.98 | 110.58 | 111.75 | 5,363,023 | -10.65(-8.70%) |
May 06, 2014 | 124.10 | 124.89 | 122.40 | 122.40 | 1,061,212 | -2.41(-1.93%) |
May 05, 2014 | 123.45 | 125.25 | 122.59 | 124.81 | 850,091 | +0.45(+0.36%) |
May 02, 2014 | 124.32 | 125.27 | 123.84 | 124.36 | 579,397 | -0.63(-0.51%) |
May 01, 2014 | 124.25 | 125.40 | 124.11 | 125.00 | 945,038 | +0.99(+0.80%) |
Apr 30, 2014 | 123.99 | 124.57 | 122.92 | 124.00 | 1,260,599 | -0.71(-0.57%) |
Apr 29, 2014 | 126.05 | 126.59 | 123.97 | 124.71 | 993,866 | -1.16(-0.92%) |
Apr 28, 2014 | 126.21 | 127.55 | 124.27 | 125.87 | 1,290,787 | +0.29(+0.23%) |
Apr 25, 2014 | 125.34 | 127.18 | 124.33 | 125.58 | 1,026,079 | -0.86(-0.68%) |
Apr 24, 2014 | 129.19 | 129.27 | 126.08 | 126.43 | 908,129 | -1.91(-1.49%) |
Apr 23, 2014 | 129.73 | 129.95 | 127.31 | 128.34 | 1,177,442 | -1.39(-1.07%) |
Apr 22, 2014 | 126.36 | 133.54 | 126.19 | 129.73 | 2,552,913 | +5.48(+4.41%) |
Apr 21, 2014 | 121.40 | 124.71 | 120.83 | 124.25 | 706,009 | +2.70(+2.23%) |
Apr 17, 2014 | 122.03 | 121.55 | 121.55 | 121.55 | 984,445 | -1.14(-0.93%) |
Apr 16, 2014 | 121.11 | 123.07 | 120.80 | 122.68 | 1,091,546 | +2.11(+1.75%) |
Apr 15, 2014 | 120.76 | 121.52 | 117.73 | 120.58 | 1,588,115 | +0.33(+0.27%) |
Apr 14, 2014 | 120.24 | 122.95 | 118.22 | 120.25 | 1,533,212 | +0.35(+0.29%) |
Apr 11, 2014 | 122.65 | 123.69 | 119.17 | 119.90 | 1,877,362 | -3.58(-2.90%) |
Apr 10, 2014 | 128.21 | 128.40 | 121.32 | 123.48 | 2,310,068 | -4.63(-3.61%) |
Apr 09, 2014 | 127.38 | 128.26 | 126.18 | 128.11 | 1,157,489 | +1.19(+0.94%) |
Apr 08, 2014 | 128.04 | 128.21 | 124.14 | 126.92 | 1,685,517 | +1.10(+0.87%) |
Apr 07, 2014 | 130.39 | 130.84 | 125.38 | 125.83 | 1,535,617 | -3.46(-2.67%) |
Apr 04, 2014 | 131.06 | 133.38 | 129.18 | 129.28 | 848,149 | -1.49(-1.14%) |
Apr 03, 2014 | 134.58 | 134.58 | 130.00 | 130.77 | 1,563,508 | -3.79(-2.82%) |
Apr 02, 2014 | 134.21 | 136.10 | 134.03 | 134.57 | 927,198 | +1.16(+0.87%) |
Apr 01, 2014 | 132.56 | 134.29 | 132.14 | 133.41 | 755,168 | +1.02(+0.77%) |
Mar 31, 2014 | 131.96 | 132.51 | 130.72 | 132.39 | 904,322 | +1.28(+0.98%) |
Mar 28, 2014 | 131.18 | 133.52 | 130.00 | 131.11 | 866,134 | -0.76(-0.58%) |
Mar 27, 2014 | 134.02 | 134.25 | 130.94 | 131.87 | 1,160,522 | -1.28(-0.96%) |
Mar 26, 2014 | 135.48 | 136.13 | 132.99 | 133.15 | 838,340 | -2.14(-1.58%) |
Mar 25, 2014 | 134.75 | 137.12 | 133.12 | 135.29 | 1,003,080 | +1.81(+1.35%) |
Mar 24, 2014 | 136.67 | 136.97 | 133.11 | 133.49 | 1,438,974 | -2.63(-1.93%) |
Mar 21, 2014 | 141.07 | 142.09 | 136.05 | 136.12 | 2,104,478 | -4.27(-3.04%) |
Mar 20, 2014 | 142.18 | 142.47 | 139.85 | 140.39 | 718,703 | -1.85(-1.30%) |
Mar 19, 2014 | 142.96 | 143.90 | 141.24 | 142.24 | 914,690 | -1.13(-0.79%) |
Mar 18, 2014 | 141.71 | 144.01 | 141.21 | 143.37 | 625,662 | +1.99(+1.41%) |
Mar 17, 2014 | 141.87 | 143.28 | 140.93 | 141.37 | 769,277 | -0.29(-0.21%) |
Mar 14, 2014 | 139.38 | 141.74 | 138.03 | 141.66 | 1,296,883 | +2.29(+1.64%) |
Mar 13, 2014 | 142.40 | 143.17 | 139.09 | 139.38 | 992,817 | -2.59(-1.83%) |
Mar 12, 2014 | 140.12 | 142.59 | 140.07 | 141.97 | 962,137 | +1.66(+1.18%) |
Mar 11, 2014 | 141.29 | 141.96 | 140.22 | 140.31 | 556,922 | -1.21(-0.85%) |
Mar 10, 2014 | 140.61 | 141.59 | 139.96 | 141.52 | 905,892 | +0.72(+0.51%) |
Mar 07, 2014 | 140.88 | 141.63 | 138.93 | 140.80 | 810,853 | +0.50(+0.36%) |
Mar 06, 2014 | 143.71 | 144.02 | 139.87 | 140.29 | 770,573 | -2.62(-1.83%) |
Mar 05, 2014 | 143.66 | 143.78 | 142.11 | 142.91 | 607,435 | -0.56(-0.39%) |
Mar 04, 2014 | 143.05 | 143.82 | 141.94 | 143.47 | 1,010,270 | +2.27(+1.61%) |
Mar 03, 2014 | 139.49 | 141.25 | 138.68 | 141.20 | 1,607,111 | +0.44(+0.31%) |
Feb 28, 2014 | 142.58 | 144.14 | 138.31 | 140.76 | 2,470,500 | -1.61(-1.13%) |
Feb 27, 2014 | 139.65 | 142.41 | 139.13 | 142.37 | 1,493,703 | +2.88(+2.06%) |
Feb 26, 2014 | 138.18 | 142.74 | 137.82 | 139.50 | 1,646,766 | +1.55(+1.12%) |
Feb 25, 2014 | 137.39 | 138.62 | 136.46 | 137.95 | 956,339 | +0.55(+0.40%) |
Feb 24, 2014 | 136.32 | 137.82 | 136.16 | 137.40 | 1,029,793 | +1.24(+0.91%) |
Feb 21, 2014 | 137.14 | 137.84 | 135.60 | 136.16 | 1,815,826 | -1.69(-1.22%) |
Feb 20, 2014 | 132.78 | 138.25 | 132.29 | 137.84 | 1,806,442 | +5.40(+4.08%) |
Feb 19, 2014 | 133.50 | 134.72 | 132.25 | 132.44 | 1,042,275 | -1.21(-0.91%) |
Feb 18, 2014 | 128.90 | 133.86 | 128.86 | 133.66 | 1,776,084 | +5.87(+4.60%) |
Feb 14, 2014 | 129.22 | 127.79 | 127.79 | 127.79 | 1,086,662 | -1.27(-0.98%) |
Feb 13, 2014 | 127.50 | 129.17 | 127.04 | 129.05 | 1,694,812 | +1.62(+1.27%) |
Feb 12, 2014 | 126.40 | 127.67 | 126.18 | 127.44 | 1,183,170 | +0.89(+0.70%) |
Feb 11, 2014 | 126.19 | 126.58 | 124.90 | 126.55 | 1,238,124 | +0.44(+0.35%) |
Feb 10, 2014 | 124.75 | 126.40 | 123.98 | 126.11 | 2,236,591 | +1.35(+1.08%) |
Feb 07, 2014 | 125.40 | 125.40 | 123.84 | 124.76 | 2,639,970 | -0.64(-0.51%) |
Feb 06, 2014 | 131.72 | 132.83 | 123.66 | 125.40 | 4,398,361 | -5.81(-4.43%) |
Feb 05, 2014 | 133.23 | 133.32 | 130.04 | 131.21 | 1,809,703 | -2.15(-1.61%) |
Feb 04, 2014 | 130.67 | 133.67 | 130.53 | 133.36 | 1,387,470 | +3.19(+2.45%) |
Feb 03, 2014 | 132.70 | 132.98 | 129.71 | 130.17 | 1,241,226 | -3.07(-2.31%) |
Jan 31, 2014 | 132.45 | 134.13 | 130.14 | 133.25 | 916,990 | -0.21(-0.15%) |
Jan 30, 2014 | 131.63 | 133.69 | 131.14 | 133.45 | 1,068,019 | +1.90(+1.45%) |
Jan 29, 2014 | 132.63 | 133.15 | 130.94 | 131.55 | 1,353,707 | -2.89(-2.15%) |
Jan 28, 2014 | 131.75 | 134.53 | 131.75 | 134.44 | 939,026 | +3.19(+2.43%) |
Jan 27, 2014 | 130.88 | 132.31 | 129.37 | 131.24 | 1,218,491 | +0.45(+0.35%) |
Jan 24, 2014 | 132.51 | 133.43 | 130.76 | 130.79 | 878,443 | -2.03(-1.53%) |
Jan 23, 2014 | 132.92 | 133.56 | 131.95 | 132.82 | 880,122 | -1.64(-1.22%) |
Jan 22, 2014 | 133.38 | 134.80 | 133.34 | 134.45 | 942,684 | +1.59(+1.20%) |
Jan 21, 2014 | 133.26 | 134.49 | 131.47 | 132.86 | 1,678,050 | -0.70(-0.53%) |
Jan 17, 2014 | 134.69 | 133.56 | 133.56 | 133.56 | 1,376,143 | -0.97(-0.72%) |
Jan 16, 2014 | 134.86 | 135.33 | 133.91 | 134.53 | 621,838 | -0.46(-0.34%) |
Jan 15, 2014 | 135.26 | 135.96 | 134.61 | 134.99 | 1,209,282 | -0.26(-0.20%) |
Jan 14, 2014 | 137.02 | 137.51 | 133.34 | 135.26 | 2,397,223 | -2.46(-1.78%) |
Jan 13, 2014 | 138.40 | 138.97 | 136.28 | 137.72 | 2,391,101 | -0.70(-0.51%) |
Jan 10, 2014 | 135.96 | 138.47 | 135.25 | 138.42 | 1,493,971 | +2.35(+1.73%) |
Jan 09, 2014 | 135.42 | 136.10 | 134.43 | 136.06 | 1,108,837 | +0.79(+0.58%) |
Jan 08, 2014 | 132.35 | 135.39 | 132.34 | 135.28 | 2,014,024 | +2.95(+2.23%) |
Jan 07, 2014 | 132.45 | 132.97 | 131.58 | 132.32 | 1,617,460 | +1.41(+1.08%) |
Jan 06, 2014 | 132.59 | 132.91 | 130.48 | 130.91 | 1,183,378 | -1.11(-0.84%) |
Jan 03, 2014 | 130.96 | 132.15 | 130.64 | 132.02 | 832,058 | +0.97(+0.74%) |
Jan 02, 2014 | 130.50 | 132.27 | 130.21 | 131.06 | 1,412,415 | -0.31(-0.23%) |
Dec 31, 2013 | 131.47 | 131.36 | 131.36 | 131.36 | 885,848 | +0.30(+0.23%) |
Dec 30, 2013 | 130.72 | 131.40 | 129.95 | 131.06 | 1,063,997 | +0.85(+0.65%) |
Dec 27, 2013 | 130.54 | 130.54 | 129.10 | 130.22 | 594,388 | -0.04(-0.03%) |
Dec 26, 2013 | 129.75 | 130.95 | 129.69 | 130.26 | 585,463 | +0.49(+0.38%) |
Dec 24, 2013 | 129.75 | 130.22 | 128.86 | 129.77 | 333,527 | -0.17(-0.13%) |
Dec 23, 2013 | 131.02 | 131.26 | 129.26 | 129.94 | 1,196,608 | -0.39(-0.30%) |
Dec 20, 2013 | 129.78 | 130.34 | 126.82 | 130.34 | 3,701,798 | +0.96(+0.74%) |