Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 135.35 | 136.02 | 132.31 | 132.79 | 814,637 | -3.73(-2.73%) |
Jul 30, 2014 | 135.25 | 138.19 | 134.55 | 136.52 | 748,925 | +2.28(+1.70%) |
Jul 29, 2014 | 132.27 | 136.63 | 132.23 | 134.24 | 1,112,133 | +2.12(+1.60%) |
Jul 28, 2014 | 131.75 | 132.82 | 130.78 | 132.12 | 420,354 | +0.40(+0.30%) |
Jul 25, 2014 | 131.54 | 132.45 | 131.18 | 131.72 | 249,129 | -0.76(-0.57%) |
Jul 24, 2014 | 132.95 | 133.64 | 131.54 | 132.48 | 363,670 | -0.29(-0.22%) |
Jul 23, 2014 | 132.75 | 134.24 | 131.98 | 132.77 | 335,100 | +0.13(+0.10%) |
Jul 22, 2014 | 131.00 | 132.82 | 130.42 | 132.64 | 290,655 | +2.37(+1.82%) |
Jul 21, 2014 | 129.55 | 130.30 | 128.70 | 130.27 | 437,367 | +0.72(+0.56%) |
Jul 18, 2014 | 128.71 | 130.25 | 128.03 | 129.55 | 377,073 | +0.91(+0.71%) |
Jul 17, 2014 | 130.15 | 131.59 | 128.46 | 128.64 | 552,292 | -3.31(-2.51%) |
Jul 16, 2014 | 132.85 | 132.90 | 131.17 | 131.95 | 294,141 | -0.29(-0.22%) |
Jul 15, 2014 | 132.16 | 133.22 | 130.98 | 132.24 | 390,010 | -0.23(-0.17%) |
Jul 14, 2014 | 130.90 | 132.81 | 130.77 | 132.47 | 466,951 | +2.79(+2.15%) |
Jul 11, 2014 | 128.90 | 130.45 | 128.77 | 129.68 | 380,037 | +0.84(+0.65%) |
Jul 10, 2014 | 128.25 | 129.78 | 125.05 | 128.84 | 524,441 | -0.91(-0.70%) |
Jul 09, 2014 | 129.71 | 130.61 | 128.35 | 129.75 | 393,933 | +0.04(+0.03%) |
Jul 08, 2014 | 131.94 | 132.17 | 128.80 | 129.71 | 825,189 | -1.31(-1.00%) |
Jul 07, 2014 | 131.47 | 132.22 | 130.82 | 131.02 | 405,017 | -1.67(-1.26%) |
Jul 03, 2014 | 131.30 | 132.69 | 132.69 | 132.69 | 187,900 | +1.70(+1.30%) |
Jul 02, 2014 | 132.93 | 133.42 | 130.73 | 130.99 | 384,957 | -1.86(-1.40%) |
Jul 01, 2014 | 132.02 | 133.68 | 130.64 | 132.85 | 790,127 | +1.05(+0.80%) |
Jun 30, 2014 | 133.59 | 133.80 | 131.56 | 131.80 | 474,544 | -1.86(-1.39%) |
Jun 27, 2014 | 131.25 | 133.70 | 131.25 | 133.66 | 1,120,039 | +2.09(+1.59%) |
Jun 26, 2014 | 132.75 | 133.05 | 130.87 | 131.57 | 344,708 | -1.11(-0.84%) |
Jun 25, 2014 | 130.62 | 132.76 | 130.21 | 132.68 | 487,750 | +1.58(+1.21%) |
Jun 24, 2014 | 132.34 | 133.64 | 130.97 | 131.10 | 356,019 | -1.45(-1.09%) |
Jun 23, 2014 | 131.45 | 133.01 | 131.43 | 132.55 | 844,346 | +1.25(+0.95%) |
Jun 20, 2014 | 132.40 | 133.24 | 131.30 | 131.30 | 1,191,722 | -0.23(-0.17%) |
Jun 19, 2014 | 133.56 | 133.74 | 131.27 | 131.53 | 517,047 | -2.20(-1.65%) |
Jun 18, 2014 | 133.21 | 133.91 | 132.25 | 133.73 | 323,366 | +0.16(+0.12%) |
Jun 17, 2014 | 132.82 | 133.82 | 132.44 | 133.57 | 387,939 | +0.45(+0.34%) |
Jun 16, 2014 | 132.34 | 134.02 | 132.24 | 133.12 | 844,589 | +0.77(+0.58%) |
Jun 13, 2014 | 131.58 | 132.74 | 131.30 | 132.35 | 510,098 | +0.58(+0.44%) |
Jun 12, 2014 | 130.76 | 132.64 | 130.76 | 131.77 | 589,135 | +0.53(+0.40%) |
Jun 11, 2014 | 129.97 | 131.38 | 129.53 | 131.24 | 321,843 | +0.64(+0.49%) |
Jun 10, 2014 | 130.65 | 131.69 | 130.40 | 130.60 | 391,999 | -0.37(-0.28%) |
Jun 06, 2014 | 128.31 | 131.02 | 128.29 | 130.97 | 1,009,219 | +3.30(+2.58%) |
Jun 05, 2014 | 127.24 | 128.18 | 126.54 | 127.67 | 357,109 | +0.53(+0.42%) |
Jun 04, 2014 | 126.60 | 128.19 | 125.20 | 127.14 | 856,158 | +0.54(+0.43%) |
Jun 03, 2014 | 126.06 | 127.34 | 125.70 | 126.60 | 410,743 | -0.18(-0.14%) |
Jun 02, 2014 | 126.41 | 127.33 | 125.41 | 126.78 | 475,540 | +0.37(+0.29%) |
May 30, 2014 | 127.57 | 127.68 | 125.77 | 126.41 | 748,634 | -1.05(-0.82%) |
May 29, 2014 | 127.90 | 128.09 | 126.66 | 127.46 | 307,541 | -0.20(-0.16%) |
May 28, 2014 | 126.65 | 128.73 | 126.85 | 127.66 | 1,104,759 | +1.01(+0.80%) |
May 27, 2014 | 126.64 | 127.74 | 125.46 | 126.65 | 692,380 | +1.31(+1.05%) |
May 23, 2014 | 124.04 | 125.34 | 125.34 | 125.34 | 620,400 | +1.87(+1.51%) |
May 22, 2014 | 121.96 | 124.35 | 121.39 | 123.47 | 399,030 | +1.35(+1.11%) |
May 21, 2014 | 120.20 | 122.48 | 120.01 | 122.12 | 457,288 | +2.17(+1.81%) |
May 20, 2014 | 120.93 | 121.46 | 118.92 | 119.95 | 488,304 | -1.72(-1.41%) |
May 19, 2014 | 121.17 | 122.69 | 120.82 | 121.67 | 463,235 | +0.34(+0.28%) |
May 16, 2014 | 119.86 | 121.60 | 118.22 | 121.33 | 797,268 | +1.13(+0.94%) |
May 15, 2014 | 122.00 | 122.01 | 118.91 | 120.20 | 857,592 | -2.26(-1.85%) |
May 14, 2014 | 124.25 | 124.59 | 122.36 | 122.46 | 380,597 | -1.79(-1.44%) |
May 13, 2014 | 124.13 | 126.48 | 123.91 | 124.25 | 630,694 | -0.04(-0.03%) |
May 12, 2014 | 122.92 | 124.67 | 121.39 | 124.29 | 875,532 | +2.28(+1.87%) |
May 09, 2014 | 120.79 | 122.11 | 119.70 | 122.01 | 847,122 | +1.41(+1.17%) |
May 08, 2014 | 119.75 | 123.28 | 119.52 | 120.60 | 1,100,032 | +0.48(+0.40%) |
May 07, 2014 | 122.26 | 122.90 | 118.31 | 120.12 | 499,056 | -2.08(-1.70%) |
May 06, 2014 | 122.30 | 123.86 | 121.32 | 122.20 | 1,391,807 | -0.60(-0.49%) |
May 05, 2014 | 118.90 | 123.87 | 118.04 | 122.80 | 979,439 | +2.35(+1.95%) |
May 02, 2014 | 119.81 | 122.33 | 116.28 | 120.45 | 1,992,295 | +5.51(+4.79%) |