Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 143.53 | 143.81 | 141.70 | 141.84 | 11,364 | -3.15(-2.17%) |
Jul 30, 2014 | 144.97 | 145.00 | 144.55 | 145.00 | 6,306 | -0.00(-0.00%) |
Jul 29, 2014 | 145.30 | 145.30 | 144.86 | 145.00 | 1,384 | +0.36(+0.25%) |
Jul 28, 2014 | 145.03 | 145.03 | 144.05 | 144.64 | 1,565 | -0.30(-0.21%) |
Jul 25, 2014 | 144.75 | 145.36 | 144.73 | 144.94 | 1,052 | -0.70(-0.48%) |
Jul 24, 2014 | 145.57 | 145.68 | 145.33 | 145.64 | 3,645 | +0.49(+0.34%) |
Jul 23, 2014 | 145.01 | 145.15 | 144.77 | 145.15 | 3,242 | +0.59(+0.41%) |
Jul 22, 2014 | 144.66 | 145.00 | 144.49 | 144.56 | 2,849 | +0.83(+0.58%) |
Jul 21, 2014 | 143.32 | 143.73 | 143.23 | 143.73 | 2,307 | -0.19(-0.14%) |
Jul 18, 2014 | 142.26 | 143.97 | 142.26 | 143.92 | 2,962 | +1.94(+1.37%) |
Jul 17, 2014 | 142.98 | 143.06 | 141.98 | 141.98 | 1,762 | -1.95(-1.36%) |
Jul 16, 2014 | 144.33 | 144.33 | 143.55 | 143.93 | 5,194 | +0.06(+0.04%) |
Jul 15, 2014 | 144.61 | 144.61 | 143.35 | 143.88 | 3,430 | -1.04(-0.72%) |
Jul 14, 2014 | 144.80 | 145.21 | 144.69 | 144.92 | 2,347 | +0.69(+0.48%) |
Jul 11, 2014 | 144.22 | 144.29 | 143.68 | 144.23 | 3,095 | +0.03(+0.02%) |
Jul 10, 2014 | 143.21 | 144.42 | 143.21 | 144.19 | 1,851 | -1.11(-0.76%) |
Jul 09, 2014 | 145.06 | 145.30 | 144.90 | 145.30 | 1,496 | +0.73(+0.51%) |
Jul 08, 2014 | 146.34 | 146.34 | 143.98 | 144.57 | 3,701 | -1.68(-1.15%) |
Jul 07, 2014 | 147.50 | 147.50 | 146.25 | 146.25 | 1,750 | -1.46(-0.99%) |
Jul 03, 2014 | 147.50 | 147.71 | 147.71 | 147.71 | 1,434 | +0.78(+0.53%) |
Jul 02, 2014 | 147.31 | 147.31 | 146.93 | 146.93 | 2,807 | -0.38(-0.26%) |
Jul 01, 2014 | 146.78 | 147.49 | 146.78 | 147.31 | 5,889 | +1.04(+0.71%) |
Jun 30, 2014 | 145.87 | 146.26 | 145.87 | 146.26 | 3,922 | +0.51(+0.35%) |
Jun 27, 2014 | 145.59 | 145.76 | 145.59 | 145.76 | 1,108 | +0.68(+0.47%) |
Jun 26, 2014 | 144.42 | 145.08 | 144.41 | 145.08 | 2,368 | -0.29(-0.20%) |
Jun 25, 2014 | 144.54 | 145.37 | 144.54 | 145.37 | 2,185 | -0.04(-0.03%) |
Jun 24, 2014 | 145.68 | 146.39 | 145.41 | 145.41 | 1,378 | -0.48(-0.33%) |
Jun 23, 2014 | 146.25 | 146.25 | 145.89 | 145.89 | 1,157 | +0.36(+0.25%) |
Jun 20, 2014 | 145.65 | 145.67 | 145.53 | 145.53 | 1,612 | +0.15(+0.10%) |
Jun 19, 2014 | 145.33 | 145.38 | 145.33 | 145.38 | 581 | +0.18(+0.12%) |
Jun 18, 2014 | 144.39 | 145.20 | 144.38 | 145.20 | 1,789 | +0.70(+0.48%) |
Jun 17, 2014 | 144.50 | 144.57 | 144.09 | 144.50 | 1,832 | +1.05(+0.73%) |
Jun 16, 2014 | 143.26 | 143.84 | 143.00 | 143.45 | 3,520 | +0.28(+0.20%) |
Jun 13, 2014 | 143.09 | 143.17 | 142.80 | 143.17 | 2,135 | +0.55(+0.39%) |
Jun 12, 2014 | 143.36 | 143.36 | 142.62 | 142.62 | 1,133 | -0.75(-0.52%) |
Jun 11, 2014 | 143.30 | 143.36 | 143.30 | 143.36 | 869 | -0.11(-0.08%) |
Jun 10, 2014 | 143.49 | 143.49 | 143.28 | 143.47 | 2,540 | -0.22(-0.16%) |
Jun 06, 2014 | 143.34 | 143.34 | 143.30 | 143.70 | 1,929 | +0.66(+0.46%) |
Jun 05, 2014 | 142.16 | 143.03 | 141.47 | 143.03 | 4,380 | +1.68(+1.19%) |
Jun 04, 2014 | 140.46 | 141.61 | 140.46 | 141.36 | 1,761 | +0.43(+0.30%) |
Jun 03, 2014 | 140.73 | 140.93 | 140.69 | 140.93 | 1,115 | -0.05(-0.03%) |
Jun 02, 2014 | 140.90 | 140.99 | 140.29 | 140.98 | 2,364 | +0.12(+0.08%) |
May 30, 2014 | 140.67 | 140.88 | 140.64 | 140.86 | 1,374 | -0.06(-0.04%) |
May 29, 2014 | 140.44 | 140.94 | 140.43 | 140.92 | 3,632 | +0.66(+0.47%) |
May 28, 2014 | 140.28 | 140.40 | 140.20 | 140.26 | 2,062 | +0.04(+0.03%) |
May 27, 2014 | 140.31 | 140.61 | 140.22 | 140.22 | 2,192 | +0.65(+0.47%) |
May 23, 2014 | 138.69 | 139.57 | 139.57 | 139.57 | 36,046 | +0.62(+0.45%) |
May 22, 2014 | 138.27 | 138.99 | 138.27 | 138.94 | 3,851 | +1.12(+0.81%) |
May 21, 2014 | 137.66 | 137.88 | 137.37 | 137.82 | 3,330 | +1.06(+0.78%) |
May 20, 2014 | 137.73 | 137.73 | 136.72 | 136.76 | 19,414 | -1.58(-1.14%) |
May 19, 2014 | 137.94 | 138.42 | 137.82 | 138.34 | 14,727 | +1.80(+1.32%) |
May 16, 2014 | 136.97 | 136.97 | 136.25 | 136.54 | 2,332 | -0.10(-0.07%) |
May 15, 2014 | 136.09 | 136.68 | 135.61 | 136.64 | 1,863 | -1.10(-0.80%) |
May 14, 2014 | 138.26 | 138.43 | 137.74 | 137.74 | 3,727 | -0.88(-0.63%) |
May 13, 2014 | 139.53 | 139.53 | 138.54 | 138.61 | 3,224 | -0.53(-0.38%) |
May 12, 2014 | 137.37 | 139.14 | 137.37 | 139.14 | 2,389 | +2.56(+1.88%) |
May 09, 2014 | 136.32 | 136.94 | 136.13 | 136.58 | 4,565 | -0.13(-0.09%) |
May 08, 2014 | 137.48 | 137.48 | 136.71 | 136.71 | 1,735 | -0.64(-0.47%) |
May 07, 2014 | 138.05 | 138.07 | 136.67 | 137.35 | 1,997 | -0.70(-0.51%) |
May 06, 2014 | 139.01 | 139.01 | 138.05 | 138.05 | 3,412 | -1.60(-1.14%) |
May 05, 2014 | 138.13 | 139.65 | 137.97 | 139.65 | 15,739 | +0.53(+0.38%) |
May 02, 2014 | 139.54 | 139.58 | 139.12 | 139.12 | 4,314 | +0.41(+0.30%) |