Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 130.75 | 131.67 | 129.49 | 129.70 | 1,720,359 | -2.19(-1.66%) |
Jul 30, 2014 | 130.13 | 132.76 | 130.13 | 131.89 | 1,574,733 | +1.96(+1.51%) |
Jul 29, 2014 | 131.13 | 132.34 | 129.84 | 129.93 | 1,935,130 | -2.11(-1.60%) |
Jul 28, 2014 | 133.25 | 133.75 | 130.96 | 132.04 | 1,870,979 | -1.17(-0.88%) |
Jul 25, 2014 | 134.22 | 134.59 | 133.16 | 133.22 | 1,437,755 | -1.45(-1.08%) |
Jul 24, 2014 | 135.13 | 135.33 | 134.52 | 134.67 | 1,143,664 | -0.16(-0.12%) |
Jul 23, 2014 | 135.51 | 135.89 | 134.75 | 134.82 | 1,094,426 | -0.54(-0.40%) |
Jul 22, 2014 | 135.01 | 135.93 | 134.95 | 135.36 | 1,488,320 | +0.83(+0.62%) |
Jul 21, 2014 | 134.69 | 135.38 | 134.30 | 134.53 | 1,166,938 | -0.46(-0.34%) |
Jul 18, 2014 | 133.64 | 135.24 | 133.54 | 134.99 | 1,169,173 | +0.86(+0.64%) |
Jul 17, 2014 | 135.42 | 137.15 | 133.99 | 134.14 | 2,051,566 | -2.19(-1.61%) |
Jul 16, 2014 | 134.58 | 136.43 | 134.45 | 136.33 | 1,613,356 | +2.19(+1.63%) |
Jul 15, 2014 | 132.09 | 134.82 | 132.09 | 134.14 | 1,351,502 | +0.73(+0.55%) |
Jul 14, 2014 | 133.92 | 134.15 | 133.32 | 133.40 | 1,301,310 | +0.38(+0.29%) |
Jul 11, 2014 | 132.59 | 133.62 | 132.39 | 133.02 | 950,167 | +0.34(+0.25%) |
Jul 10, 2014 | 132.34 | 133.24 | 131.95 | 132.69 | 1,114,655 | -0.94(-0.70%) |
Jul 09, 2014 | 133.88 | 134.61 | 133.17 | 133.62 | 931,270 | +0.13(+0.10%) |
Jul 08, 2014 | 133.67 | 133.86 | 132.30 | 133.49 | 1,365,444 | -0.45(-0.34%) |
Jul 07, 2014 | 134.98 | 135.20 | 133.68 | 133.94 | 1,299,943 | -1.70(-1.26%) |
Jul 03, 2014 | 134.92 | 135.65 | 135.65 | 135.65 | 748,307 | +1.18(+0.88%) |
Jul 02, 2014 | 134.46 | 135.32 | 134.30 | 134.46 | 1,399,975 | -0.10(-0.07%) |
Jul 01, 2014 | 134.22 | 134.97 | 133.84 | 134.56 | 1,636,322 | +0.88(+0.66%) |
Jun 30, 2014 | 133.69 | 133.93 | 133.04 | 133.68 | 1,622,746 | -0.03(-0.02%) |
Jun 27, 2014 | 133.60 | 134.01 | 133.13 | 133.70 | 2,203,160 | -0.08(-0.06%) |
Jun 26, 2014 | 133.66 | 133.94 | 132.50 | 133.78 | 1,315,085 | +0.07(+0.05%) |
Jun 25, 2014 | 131.67 | 134.13 | 131.42 | 133.71 | 2,290,128 | +1.54(+1.16%) |
Jun 24, 2014 | 131.08 | 133.47 | 131.08 | 132.18 | 3,418,992 | +0.71(+0.54%) |
Jun 23, 2014 | 130.69 | 132.18 | 130.66 | 131.47 | 3,005,652 | +0.67(+0.51%) |
Jun 20, 2014 | 130.55 | 131.10 | 130.39 | 130.80 | 3,123,993 | +0.46(+0.35%) |
Jun 19, 2014 | 130.66 | 131.87 | 129.66 | 130.34 | 3,814,755 | -1.19(-0.91%) |
Jun 18, 2014 | 128.35 | 131.90 | 128.12 | 131.53 | 6,398,411 | +7.63(+6.16%) |
Jun 17, 2014 | 122.79 | 124.57 | 122.13 | 123.90 | 2,102,561 | +0.94(+0.76%) |
Jun 16, 2014 | 123.29 | 123.87 | 122.79 | 122.97 | 1,652,661 | -0.72(-0.58%) |
Jun 13, 2014 | 123.04 | 124.07 | 122.65 | 123.69 | 1,436,344 | +0.93(+0.76%) |
Jun 12, 2014 | 125.29 | 125.46 | 122.69 | 122.75 | 1,807,500 | -3.12(-2.48%) |
Jun 11, 2014 | 126.16 | 126.18 | 125.16 | 125.88 | 1,152,177 | -0.92(-0.72%) |
Jun 10, 2014 | 126.07 | 126.90 | 125.93 | 126.79 | 1,229,231 | +0.96(+0.76%) |
Jun 06, 2014 | 125.95 | 126.33 | 125.46 | 125.83 | 2,578,555 | +0.04(+0.03%) |
Jun 05, 2014 | 126.51 | 126.97 | 125.53 | 125.79 | 2,215,210 | -0.31(-0.24%) |
Jun 04, 2014 | 125.87 | 126.37 | 125.55 | 126.10 | 1,237,489 | +0.04(+0.03%) |
Jun 03, 2014 | 126.81 | 127.55 | 125.73 | 126.05 | 1,532,168 | -1.15(-0.90%) |
Jun 02, 2014 | 127.25 | 127.85 | 126.73 | 127.20 | 1,457,873 | +0.08(+0.06%) |
May 30, 2014 | 127.30 | 127.73 | 126.92 | 127.12 | 1,069,499 | -0.33(-0.26%) |
May 29, 2014 | 126.87 | 127.51 | 126.36 | 127.44 | 1,445,414 | +0.93(+0.74%) |
May 28, 2014 | 125.43 | 126.96 | 125.39 | 126.51 | 1,690,855 | +1.08(+0.87%) |
May 27, 2014 | 125.23 | 125.95 | 124.88 | 125.43 | 2,148,815 | +0.65(+0.52%) |
May 23, 2014 | 123.20 | 124.77 | 124.77 | 124.77 | 1,358,709 | +1.78(+1.45%) |
May 22, 2014 | 122.43 | 123.02 | 121.99 | 122.99 | 1,213,006 | +0.38(+0.31%) |
May 21, 2014 | 121.95 | 123.18 | 121.71 | 122.61 | 1,798,577 | +1.40(+1.16%) |
May 20, 2014 | 122.64 | 122.98 | 120.78 | 121.21 | 2,232,279 | -1.36(-1.11%) |
May 19, 2014 | 121.78 | 122.76 | 121.55 | 122.57 | 4,419,677 | +0.68(+0.56%) |
May 16, 2014 | 122.41 | 123.25 | 121.61 | 121.89 | 2,344,124 | -0.40(-0.32%) |
May 15, 2014 | 122.82 | 122.87 | 121.29 | 122.29 | 1,429,664 | -0.57(-0.47%) |
May 14, 2014 | 123.45 | 123.45 | 122.49 | 122.86 | 1,907,421 | -0.71(-0.58%) |
May 13, 2014 | 123.71 | 124.19 | 123.35 | 123.57 | 1,231,280 | -0.01(-0.01%) |
May 12, 2014 | 121.71 | 123.75 | 121.62 | 123.58 | 1,957,447 | +2.32(+1.91%) |
May 09, 2014 | 119.92 | 121.59 | 119.23 | 121.26 | 2,425,166 | +0.72(+0.60%) |
May 08, 2014 | 119.76 | 121.39 | 119.75 | 120.54 | 2,715,867 | -1.62(-1.33%) |
May 07, 2014 | 120.11 | 122.28 | 119.93 | 122.16 | 2,125,533 | +2.69(+2.25%) |
May 06, 2014 | 119.30 | 120.80 | 119.09 | 119.47 | 1,569,197 | -0.32(-0.27%) |
May 05, 2014 | 119.99 | 120.33 | 119.05 | 119.79 | 1,087,632 | -0.97(-0.80%) |
May 02, 2014 | 120.02 | 121.45 | 120.02 | 120.76 | 1,096,284 | +0.63(+0.52%) |