Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 185.15 | 196.40 | 183.35 | 195.05 | 0 | +12.55(+6.88%) |
Jul 30, 2014 | 183.20 | 179.75 | 182.50 | 0 | +1.80(+1.00%) | |
Jul 29, 2014 | 182.20 | 178.40 | 180.70 | 0 | -0.40(-0.22%) | |
Jul 28, 2014 | 183.40 | 178.00 | 181.10 | 0 | +1.95(+1.09%) | |
Jul 25, 2014 | 181.20 | 176.60 | 179.15 | 0 | +0.85(+0.48%) | |
Jul 24, 2014 | 180.50 | 175.70 | 178.30 | 0 | +1.70(+0.96%) | |
Jul 23, 2014 | 168.90 | 178.60 | 166.95 | 176.60 | 0 | +8.30(+4.93%) |
Jul 22, 2014 | 172.40 | 173.60 | 166.60 | 168.30 | 0 | -4.60(-2.66%) |
Jul 21, 2014 | 171.55 | 173.85 | 168.75 | 172.90 | 0 | +0.50(+0.29%) |
Jul 18, 2014 | 172.40 | 172.40 | 172.40 | 0 | +8.55(+5.22%) | |
Jul 17, 2014 | 162.40 | 165.50 | 161.20 | 163.85 | 0 | +1.35(+0.83%) |
Jul 16, 2014 | 162.50 | 163.40 | 161.50 | 162.50 | 0 | +0.55(+0.34%) |
Jul 15, 2014 | 164.15 | 164.60 | 159.25 | 161.95 | 0 | -2.40(-1.46%) |
Jul 14, 2014 | 161.25 | 164.80 | 161.00 | 164.35 | 0 | +2.95(+1.83%) |
Jul 11, 2014 | 161.40 | 161.40 | 161.40 | 0 | -1.60(-0.98%) | |
Jul 10, 2014 | 172.75 | 173.35 | 162.80 | 163.00 | 0 | -9.90(-5.73%) |
Jul 09, 2014 | 173.35 | 174.90 | 171.45 | 172.90 | 0 | -0.05(-0.03%) |
Jul 08, 2014 | 172.50 | 174.40 | 169.80 | 172.95 | 0 | +1.85(+1.08%) |
Jul 07, 2014 | 171.75 | 172.80 | 166.10 | 171.10 | 0 | -0.70(-0.41%) |
Jul 03, 2014 | 171.80 | 171.80 | 171.80 | 0 | -1.50(-0.87%) | |
Jul 02, 2014 | 171.40 | 174.30 | 170.80 | 173.30 | 0 | +2.35(+1.37%) |
Jul 01, 2014 | 174.70 | 175.25 | 169.95 | 170.95 | 0 | -4.15(-2.37%) |
Jun 30, 2014 | 173.15 | 175.35 | 170.00 | 175.10 | 0 | +2.55(+1.48%) |
Jun 27, 2014 | 172.55 | 172.55 | 172.55 | 0 | -8.30(-4.59%) | |
Jun 26, 2014 | 181.80 | 181.90 | 179.00 | 180.85 | 0 | -1.20(-0.66%) |
Jun 25, 2014 | 176.00 | 183.30 | 174.90 | 182.05 | 0 | +5.80(+3.29%) |
Jun 24, 2014 | 177.30 | 178.45 | 172.50 | 176.25 | 0 | +1.15(+0.66%) |
Jun 23, 2014 | 173.00 | 175.85 | 173.00 | 175.10 | 0 | +1.85(+1.07%) |
Jun 20, 2014 | 173.25 | 173.25 | 173.25 | 0 | +6.25(+3.74%) | |
Jun 19, 2014 | 166.75 | 168.60 | 163.10 | 167.00 | 0 | +0.25(+0.15%) |
Jun 18, 2014 | 169.60 | 170.50 | 166.00 | 166.75 | 0 | -2.30(-1.36%) |
Jun 17, 2014 | 172.60 | 172.80 | 166.70 | 169.05 | 0 | -3.90(-2.25%) |
Jun 16, 2014 | 173.55 | 176.70 | 172.10 | 172.95 | 0 | -0.75(-0.43%) |
Jun 13, 2014 | 173.70 | 173.70 | 173.70 | 0 | +1.75(+1.02%) | |
Jun 12, 2014 | 171.15 | 173.30 | 168.15 | 171.95 | 0 | +0.35(+0.20%) |
Jun 11, 2014 | 166.80 | 173.50 | 166.15 | 171.60 | 0 | +5.95(+3.59%) |
Jun 10, 2014 | 165.75 | 167.85 | 165.10 | 165.65 | 0 | -6.45(-3.75%) |
Jun 06, 2014 | 172.10 | 172.10 | 172.10 | 0 | +2.95(+1.74%) | |
Jun 05, 2014 | 168.75 | 171.00 | 168.00 | 169.15 | 0 | -1.05(-0.62%) |
Jun 04, 2014 | 171.15 | 171.75 | 167.35 | 170.20 | 0 | -0.95(-0.56%) |
Jun 03, 2014 | 172.20 | 174.35 | 167.35 | 171.15 | 0 | -1.20(-0.70%) |
Jun 02, 2014 | 177.50 | 179.35 | 172.15 | 172.35 | 0 | -5.15(-2.90%) |
May 30, 2014 | 177.50 | 177.50 | 177.50 | 0 | -4.45(-2.45%) | |
May 29, 2014 | 177.45 | 182.95 | 176.80 | 181.95 | 0 | +5.80(+3.29%) |
May 28, 2014 | 179.15 | 179.25 | 170.80 | 176.15 | 0 | -3.20(-1.78%) |
May 27, 2014 | 179.65 | 182.55 | 177.75 | 179.35 | 0 | -2.55(-1.40%) |
May 23, 2014 | 181.90 | 181.90 | 181.90 | 0 | +0.55(+0.30%) | |
May 22, 2014 | 179.65 | 183.25 | 176.70 | 181.35 | 0 | -0.05(-0.03%) |
May 21, 2014 | 185.70 | 186.25 | 180.85 | 181.40 | 0 | -4.30(-2.32%) |
May 20, 2014 | 184.00 | 186.40 | 180.05 | 185.70 | 0 | +2.20(+1.20%) |
May 19, 2014 | 186.70 | 187.70 | 183.00 | 183.50 | 0 | -1.55(-0.84%) |
May 16, 2014 | 185.05 | 185.05 | 185.05 | 0 | -11.75(-5.97%) | |
May 15, 2014 | 185.60 | 197.75 | 185.20 | 196.80 | 0 | +12.60(+6.84%) |
May 14, 2014 | 187.00 | 187.75 | 182.95 | 184.20 | 0 | -2.75(-1.47%) |
May 13, 2014 | 190.70 | 191.05 | 185.85 | 186.95 | 0 | -2.30(-1.22%) |
May 12, 2014 | 185.50 | 189.80 | 182.75 | 189.25 | 0 | +5.35(+2.91%) |
May 09, 2014 | 183.90 | 183.90 | 183.90 | 0 | -11.60(-5.93%) | |
May 08, 2014 | 200.30 | 200.85 | 195.25 | 195.50 | 0 | -5.50(-2.74%) |
May 07, 2014 | 202.00 | 207.50 | 200.00 | 201.00 | 0 | -1.25(-0.62%) |
May 06, 2014 | 205.25 | 207.00 | 201.10 | 202.25 | 0 | -3.00(-1.46%) |
May 05, 2014 | 202.45 | 208.80 | 198.20 | 205.25 | 0 | +2.05(+1.01%) |
May 02, 2014 | 205.30 | 207.00 | 200.90 | 203.20 | 0 | -0.95(-0.47%) |
May 01, 2014 | 204.80 | 208.00 | 203.00 | 204.15 | 0 | -1.70(-0.83%) |
Apr 30, 2014 | 210.20 | 211.20 | 202.00 | 205.85 | 0 | -6.05(-2.86%) |
Apr 29, 2014 | 203.40 | 212.55 | 194.40 | 211.90 | 0 | +10.75(+5.34%) |
Apr 28, 2014 | 205.60 | 206.60 | 200.40 | 201.15 | 0 | -3.60(-1.76%) |
Apr 25, 2014 | 210.50 | 210.50 | 203.00 | 204.75 | 0 | -7.70(-3.62%) |
Apr 24, 2014 | 210.10 | 212.95 | 206.10 | 212.45 | 0 | +0.10(+0.05%) |
Apr 23, 2014 | 214.90 | 215.70 | 210.20 | 212.35 | 0 | +0.55(+0.26%) |
Apr 22, 2014 | 198.90 | 213.20 | 197.00 | 211.80 | 0 | +15.10(+7.68%) |
Apr 21, 2014 | 200.10 | 203.00 | 196.15 | 196.70 | 0 | -4.50(-2.24%) |
Apr 17, 2014 | 201.20 | 201.20 | 201.20 | 0 | +15.25(+8.20%) | |
Apr 16, 2014 | 194.45 | 199.40 | 185.60 | 185.95 | 0 | -6.20(-3.23%) |
Apr 15, 2014 | 204.10 | 207.40 | 191.65 | 192.15 | 0 | -12.70(-6.20%) |