Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 204.95 | 207.18 | 204.95 | 205.86 | 6,240 | -4.09(-1.95%) |
Jul 30, 2014 | 209.63 | 209.94 | 209.62 | 209.94 | 3,346 | -0.47(-0.22%) |
Jul 29, 2014 | 213.38 | 213.38 | 210.41 | 210.41 | 3,962 | -2.82(-1.32%) |
Jul 28, 2014 | 212.17 | 214.59 | 212.17 | 213.23 | 3,884 | -0.48(-0.22%) |
Jul 25, 2014 | 213.90 | 215.21 | 212.55 | 213.71 | 6,933 | -1.70(-0.79%) |
Jul 24, 2014 | 220.47 | 220.47 | 214.42 | 215.41 | 10,437 | -2.92(-1.34%) |
Jul 23, 2014 | 217.08 | 219.54 | 217.08 | 218.33 | 3,336 | +1.21(+0.56%) |
Jul 22, 2014 | 217.20 | 217.20 | 216.42 | 217.12 | 2,936 | +0.49(+0.23%) |
Jul 21, 2014 | 216.86 | 217.56 | 216.63 | 216.63 | 4,919 | -0.38(-0.18%) |
Jul 18, 2014 | 215.36 | 217.01 | 215.36 | 217.01 | 3,748 | +1.08(+0.50%) |
Jul 17, 2014 | 215.38 | 218.21 | 214.07 | 215.93 | 16,480 | -0.57(-0.26%) |
Jul 16, 2014 | 216.63 | 216.63 | 214.80 | 216.50 | 4,311 | +0.49(+0.23%) |
Jul 15, 2014 | 219.48 | 219.48 | 213.00 | 216.01 | 4,535 | +0.75(+0.35%) |
Jul 14, 2014 | 218.25 | 218.25 | 214.99 | 215.26 | 4,768 | +0.39(+0.18%) |
Jul 11, 2014 | 221.16 | 221.16 | 214.53 | 214.87 | 6,004 | +1.61(+0.75%) |
Jul 10, 2014 | 211.54 | 214.17 | 211.54 | 213.26 | 2,967 | -0.90(-0.42%) |
Jul 09, 2014 | 215.50 | 215.50 | 214.16 | 214.16 | 2,345 | +0.92(+0.43%) |
Jul 08, 2014 | 214.92 | 214.92 | 212.09 | 213.23 | 5,441 | +2.35(+1.12%) |
Jul 07, 2014 | 207.61 | 213.00 | 207.61 | 210.88 | 5,790 | -0.41(-0.20%) |
Jul 03, 2014 | 212.97 | 211.29 | 211.29 | 211.29 | 4,408 | -0.80(-0.38%) |
Jul 02, 2014 | 212.75 | 212.75 | 210.96 | 212.10 | 5,907 | -1.13(-0.53%) |
Jul 01, 2014 | 210.39 | 213.80 | 210.39 | 213.23 | 9,379 | +3.70(+1.77%) |
Jun 30, 2014 | 209.66 | 209.66 | 207.86 | 209.53 | 8,033 | -1.39(-0.66%) |
Jun 27, 2014 | 209.59 | 210.91 | 207.86 | 210.91 | 16,286 | -0.02(-0.01%) |
Jun 26, 2014 | 211.50 | 211.90 | 210.24 | 210.94 | 4,217 | +0.21(+0.10%) |
Jun 25, 2014 | 209.82 | 210.73 | 209.44 | 210.73 | 7,071 | +1.02(+0.48%) |
Jun 24, 2014 | 208.98 | 210.31 | 208.98 | 209.71 | 4,974 | +0.77(+0.37%) |
Jun 23, 2014 | 208.69 | 210.17 | 208.69 | 208.95 | 7,480 | +1.80(+0.87%) |
Jun 20, 2014 | 207.75 | 207.75 | 206.60 | 207.15 | 29,672 | -0.01(-0.01%) |
Jun 19, 2014 | 206.99 | 207.39 | 206.42 | 207.16 | 10,835 | +0.16(+0.08%) |
Jun 18, 2014 | 206.70 | 207.00 | 205.97 | 207.00 | 9,139 | +1.21(+0.59%) |
Jun 17, 2014 | 204.72 | 206.42 | 204.72 | 205.79 | 4,688 | -1.08(-0.52%) |
Jun 16, 2014 | 206.91 | 207.16 | 205.86 | 206.87 | 4,618 | +0.30(+0.15%) |
Jun 13, 2014 | 208.67 | 208.67 | 206.41 | 206.56 | 5,517 | -1.19(-0.57%) |
Jun 12, 2014 | 207.18 | 207.75 | 205.95 | 207.75 | 4,981 | +0.86(+0.42%) |
Jun 11, 2014 | 205.71 | 208.59 | 205.71 | 206.89 | 10,090 | +1.34(+0.65%) |
Jun 10, 2014 | 209.91 | 209.91 | 204.47 | 205.56 | 13,789 | -6.68(-3.15%) |
Jun 06, 2014 | 213.32 | 213.32 | 210.96 | 212.24 | 7,005 | +0.14(+0.07%) |
Jun 05, 2014 | 207.27 | 212.48 | 207.27 | 212.09 | 11,350 | +5.16(+2.49%) |
Jun 04, 2014 | 205.27 | 206.94 | 205.27 | 206.94 | 5,401 | -0.26(-0.13%) |
Jun 03, 2014 | 208.63 | 210.39 | 207.18 | 207.20 | 5,307 | -1.85(-0.88%) |
Jun 02, 2014 | 207.48 | 210.08 | 205.32 | 209.05 | 11,939 | +0.92(+0.44%) |
May 30, 2014 | 208.69 | 210.95 | 206.61 | 208.12 | 14,209 | -1.68(-0.80%) |
May 29, 2014 | 212.63 | 212.97 | 209.17 | 209.81 | 12,220 | -0.16(-0.08%) |
May 28, 2014 | 208.03 | 210.78 | 208.03 | 209.97 | 13,221 | +0.74(+0.36%) |
May 27, 2014 | 206.35 | 209.66 | 205.29 | 209.22 | 25,226 | +4.87(+2.38%) |
May 23, 2014 | 200.75 | 204.35 | 204.35 | 204.35 | 8,816 | +3.60(+1.79%) |
May 22, 2014 | 200.75 | 200.75 | 200.75 | 200.75 | 1,532 | +0.44(+0.22%) |
May 21, 2014 | 199.62 | 201.25 | 199.62 | 200.31 | 6,721 | +1.15(+0.57%) |
May 20, 2014 | 201.29 | 201.83 | 198.38 | 199.17 | 10,513 | -2.77(-1.37%) |
May 19, 2014 | 200.75 | 202.39 | 198.89 | 201.94 | 6,727 | +2.43(+1.22%) |
May 16, 2014 | 199.22 | 199.51 | 197.43 | 199.51 | 4,810 | +1.03(+0.52%) |
May 15, 2014 | 198.44 | 199.05 | 196.65 | 198.48 | 17,520 | -0.44(-0.22%) |
May 14, 2014 | 198.99 | 201.28 | 198.48 | 198.92 | 9,790 | -1.83(-0.91%) |
May 13, 2014 | 202.36 | 202.52 | 200.75 | 200.75 | 6,695 | -2.23(-1.10%) |
May 12, 2014 | 200.19 | 203.85 | 200.19 | 202.98 | 8,887 | +4.12(+2.07%) |
May 09, 2014 | 197.75 | 199.67 | 197.75 | 198.86 | 8,263 | +0.40(+0.20%) |
May 08, 2014 | 205.65 | 206.39 | 196.89 | 198.47 | 23,701 | -4.13(-2.04%) |
May 07, 2014 | 197.19 | 205.18 | 197.19 | 202.59 | 22,929 | +6.74(+3.44%) |
May 06, 2014 | 196.10 | 196.90 | 195.80 | 195.85 | 9,551 | -0.97(-0.49%) |
May 05, 2014 | 197.29 | 197.77 | 196.24 | 196.82 | 8,194 | -0.06(-0.03%) |
May 02, 2014 | 194.81 | 197.68 | 194.81 | 196.88 | 10,059 | +2.17(+1.12%) |