Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 133.49 | 133.49 | 131.67 | 131.68 | 22,817 | -3.98(-2.94%) |
Jul 30, 2014 | 136.89 | 136.90 | 134.95 | 135.66 | 34,711 | +2.40(+1.80%) |
Jul 29, 2014 | 133.31 | 134.10 | 132.93 | 133.26 | 80,634 | -0.64(-0.48%) |
Jul 28, 2014 | 134.05 | 134.42 | 132.67 | 133.90 | 51,477 | +1.07(+0.81%) |
Jul 25, 2014 | 134.56 | 134.69 | 132.35 | 132.83 | 13,936 | -2.93(-2.16%) |
Jul 24, 2014 | 135.79 | 136.15 | 134.82 | 135.76 | 24,221 | +0.34(+0.25%) |
Jul 23, 2014 | 135.98 | 135.98 | 135.20 | 135.42 | 28,370 | +1.11(+0.83%) |
Jul 22, 2014 | 134.56 | 134.71 | 133.87 | 134.31 | 21,011 | -0.17(-0.13%) |
Jul 21, 2014 | 134.75 | 134.75 | 134.20 | 134.48 | 42,039 | -2.31(-1.69%) |
Jul 18, 2014 | 135.99 | 136.82 | 135.98 | 136.79 | 13,951 | +1.54(+1.14%) |
Jul 17, 2014 | 136.36 | 137.51 | 135.17 | 135.25 | 36,423 | -2.55(-1.85%) |
Jul 16, 2014 | 138.50 | 138.50 | 137.64 | 137.80 | 24,420 | +0.47(+0.34%) |
Jul 15, 2014 | 138.37 | 138.69 | 136.66 | 137.33 | 45,192 | -1.43(-1.03%) |
Jul 14, 2014 | 138.49 | 139.05 | 138.44 | 138.76 | 21,321 | +1.06(+0.77%) |
Jul 11, 2014 | 137.25 | 137.80 | 136.88 | 137.70 | 22,360 | -0.09(-0.07%) |
Jul 10, 2014 | 137.74 | 138.07 | 137.28 | 137.79 | 22,481 | -3.30(-2.34%) |
Jul 09, 2014 | 140.00 | 141.10 | 139.86 | 141.09 | 24,562 | +1.07(+0.76%) |
Jul 08, 2014 | 140.84 | 141.04 | 139.65 | 140.02 | 14,542 | -1.23(-0.87%) |
Jul 07, 2014 | 141.52 | 142.03 | 141.09 | 141.25 | 15,599 | -3.50(-2.42%) |
Jul 03, 2014 | 144.75 | 144.75 | 144.75 | 0 | +1.97(+1.38%) | |
Jul 02, 2014 | 142.64 | 142.93 | 141.90 | 142.78 | 14,173 | -1.61(-1.12%) |
Jul 01, 2014 | 143.43 | 144.44 | 143.32 | 144.39 | 49,724 | +3.12(+2.21%) |
Jun 30, 2014 | 140.91 | 141.86 | 140.91 | 141.27 | 37,829 | +1.12(+0.80%) |
Jun 27, 2014 | 139.98 | 140.18 | 139.52 | 140.15 | 22,098 | -0.47(-0.33%) |
Jun 26, 2014 | 141.50 | 141.63 | 139.72 | 140.62 | 53,386 | -2.04(-1.43%) |
Jun 25, 2014 | 142.01 | 142.66 | 141.86 | 142.66 | 30,012 | +1.01(+0.71%) |
Jun 24, 2014 | 142.12 | 142.44 | 141.65 | 141.65 | 45,019 | +0.95(+0.68%) |
Jun 23, 2014 | 140.99 | 140.99 | 140.36 | 140.70 | 17,303 | -0.68(-0.48%) |
Jun 20, 2014 | 141.50 | 141.65 | 141.00 | 141.38 | 14,632 | +0.66(+0.47%) |
Jun 19, 2014 | 141.02 | 141.09 | 140.63 | 140.72 | 28,126 | +0.21(+0.15%) |
Jun 18, 2014 | 139.62 | 140.57 | 139.41 | 140.51 | 24,499 | +0.36(+0.26%) |
Jun 17, 2014 | 139.29 | 140.26 | 139.28 | 140.15 | 27,762 | +0.19(+0.14%) |
Jun 16, 2014 | 140.07 | 140.51 | 139.67 | 139.96 | 41,338 | -0.49(-0.35%) |
Jun 13, 2014 | 140.00 | 140.60 | 139.80 | 140.45 | 36,574 | -0.52(-0.37%) |
Jun 12, 2014 | 141.22 | 141.60 | 140.80 | 140.97 | 696,483 | -1.03(-0.73%) |
Jun 11, 2014 | 142.50 | 142.51 | 141.78 | 142.00 | 795,672 | -2.01(-1.40%) |
Jun 10, 2014 | 143.16 | 144.08 | 143.16 | 144.01 | 449,065 | +0.50(+0.35%) |
Jun 06, 2014 | 144.90 | 144.90 | 143.38 | 143.51 | 42,917 | +0.19(+0.13%) |
Jun 05, 2014 | 143.10 | 143.74 | 142.30 | 143.32 | 19,082 | -0.25(-0.17%) |
Jun 04, 2014 | 143.21 | 144.00 | 143.21 | 143.57 | 13,739 | -0.18(-0.13%) |
Jun 03, 2014 | 144.40 | 144.46 | 143.01 | 143.75 | 30,006 | -1.06(-0.73%) |
Jun 02, 2014 | 144.80 | 145.20 | 144.35 | 144.81 | 120,307 | +0.34(+0.24%) |
May 30, 2014 | 144.00 | 144.93 | 143.81 | 144.47 | 25,012 | +0.91(+0.63%) |
May 29, 2014 | 143.38 | 143.73 | 142.92 | 143.56 | 26,403 | +1.42(+1.00%) |
May 28, 2014 | 143.15 | 143.19 | 142.14 | 142.14 | 31,763 | -1.86(-1.29%) |
May 27, 2014 | 143.83 | 144.63 | 143.63 | 144.00 | 27,821 | +3.05(+2.16%) |
May 23, 2014 | 140.95 | 140.95 | 140.95 | 0 | +0.43(+0.31%) | |
May 22, 2014 | 140.44 | 140.75 | 140.13 | 140.52 | 12,248 | -1.05(-0.74%) |
May 21, 2014 | 140.42 | 141.57 | 140.42 | 141.57 | 19,175 | +0.95(+0.68%) |
May 20, 2014 | 141.08 | 141.08 | 140.14 | 140.62 | 22,196 | -0.93(-0.66%) |
May 19, 2014 | 141.18 | 141.90 | 140.61 | 141.55 | 17,632 | -0.21(-0.15%) |
May 16, 2014 | 141.65 | 142.00 | 140.51 | 141.76 | 23,906 | -0.04(-0.03%) |
May 15, 2014 | 141.55 | 142.01 | 140.56 | 141.80 | 43,933 | +0.60(+0.42%) |
May 14, 2014 | 141.93 | 142.09 | 141.20 | 141.20 | 39,103 | +0.15(+0.11%) |
May 13, 2014 | 141.66 | 141.66 | 140.56 | 141.05 | 23,568 | -0.45(-0.32%) |
May 12, 2014 | 141.35 | 141.51 | 140.46 | 141.50 | 161,468 | +3.11(+2.25%) |
May 09, 2014 | 138.26 | 138.59 | 137.86 | 138.39 | 13,763 | -0.55(-0.40%) |
May 08, 2014 | 138.42 | 139.78 | 138.42 | 138.94 | 17,327 | +0.55(+0.40%) |
May 07, 2014 | 137.57 | 138.82 | 137.47 | 138.39 | 28,563 | +0.51(+0.37%) |
May 06, 2014 | 137.83 | 138.38 | 137.82 | 137.88 | 14,518 | -1.06(-0.77%) |
May 05, 2014 | 137.84 | 139.53 | 137.43 | 138.94 | 16,212 | -0.22(-0.16%) |
May 02, 2014 | 138.16 | 139.21 | 138.16 | 139.16 | 10,476 | -0.50(-0.36%) |