Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 151.16 | 152.22 | 149.78 | 150.00 | 1,095,769 | -2.45(-1.61%) |
Jul 30, 2014 | 150.88 | 152.57 | 150.46 | 152.45 | 675,217 | +2.19(+1.46%) |
Jul 29, 2014 | 151.65 | 152.05 | 150.21 | 150.26 | 650,123 | -1.32(-0.87%) |
Jul 28, 2014 | 151.72 | 152.26 | 151.50 | 151.58 | 429,370 | -0.16(-0.11%) |
Jul 25, 2014 | 151.17 | 152.49 | 151.17 | 151.74 | 911,380 | -0.03(-0.02%) |
Jul 24, 2014 | 153.27 | 154.00 | 150.24 | 151.77 | 1,653,961 | +5.16(+3.52%) |
Jul 23, 2014 | 145.95 | 147.01 | 145.51 | 146.61 | 1,060,141 | +0.73(+0.50%) |
Jul 22, 2014 | 149.97 | 150.70 | 145.78 | 145.88 | 1,665,858 | -4.32(-2.88%) |
Jul 21, 2014 | 151.81 | 152.87 | 150.17 | 150.20 | 869,413 | -2.63(-1.72%) |
Jul 18, 2014 | 151.68 | 152.94 | 150.43 | 152.83 | 731,585 | +0.77(+0.51%) |
Jul 17, 2014 | 153.06 | 154.64 | 151.89 | 152.06 | 612,283 | -1.86(-1.21%) |
Jul 16, 2014 | 154.51 | 154.85 | 153.12 | 153.92 | 713,460 | -0.33(-0.21%) |
Jul 15, 2014 | 155.62 | 155.92 | 153.82 | 154.25 | 515,294 | -1.64(-1.05%) |
Jul 14, 2014 | 154.91 | 156.37 | 154.16 | 155.89 | 601,435 | +1.79(+1.16%) |
Jul 11, 2014 | 153.73 | 154.21 | 151.96 | 154.10 | 449,347 | +0.51(+0.33%) |
Jul 10, 2014 | 153.82 | 154.81 | 153.32 | 153.59 | 565,193 | -2.06(-1.32%) |
Jul 09, 2014 | 152.50 | 155.80 | 152.09 | 155.65 | 644,275 | +3.58(+2.35%) |
Jul 08, 2014 | 152.39 | 153.16 | 152.01 | 152.07 | 580,518 | -0.43(-0.28%) |
Jul 07, 2014 | 152.69 | 153.40 | 152.17 | 152.50 | 294,388 | -0.45(-0.29%) |
Jul 03, 2014 | 152.07 | 152.95 | 152.95 | 152.95 | 274,900 | +1.05(+0.69%) |
Jul 02, 2014 | 151.06 | 151.98 | 150.18 | 151.90 | 368,944 | +0.39(+0.26%) |
Jul 01, 2014 | 150.03 | 152.09 | 150.01 | 151.51 | 487,055 | +0.91(+0.60%) |
Jun 30, 2014 | 149.39 | 150.62 | 149.29 | 150.60 | 689,813 | +0.84(+0.56%) |
Jun 27, 2014 | 148.92 | 150.23 | 148.90 | 149.76 | 690,839 | +0.45(+0.30%) |
Jun 26, 2014 | 149.07 | 149.56 | 148.44 | 149.31 | 427,545 | +0.07(+0.05%) |
Jun 25, 2014 | 148.47 | 149.96 | 147.71 | 149.24 | 478,642 | +0.08(+0.05%) |
Jun 24, 2014 | 151.05 | 151.17 | 149.04 | 149.16 | 585,649 | -0.66(-0.44%) |
Jun 23, 2014 | 150.65 | 151.04 | 149.50 | 149.82 | 527,629 | -1.17(-0.77%) |
Jun 20, 2014 | 151.48 | 151.89 | 150.01 | 150.99 | 1,206,155 | +0.42(+0.28%) |
Jun 19, 2014 | 151.51 | 152.01 | 150.14 | 150.57 | 377,928 | -0.56(-0.37%) |
Jun 18, 2014 | 150.02 | 151.50 | 149.87 | 151.13 | 832,769 | +2.35(+1.58%) |
Jun 17, 2014 | 147.94 | 149.40 | 147.21 | 148.78 | 366,632 | +0.18(+0.12%) |
Jun 16, 2014 | 148.87 | 150.30 | 148.26 | 148.60 | 490,827 | -0.94(-0.63%) |
Jun 13, 2014 | 149.07 | 149.64 | 148.01 | 149.54 | 341,052 | +0.79(+0.53%) |
Jun 12, 2014 | 150.06 | 150.96 | 148.24 | 148.75 | 406,665 | -2.27(-1.50%) |
Jun 11, 2014 | 151.88 | 152.36 | 150.57 | 151.02 | 338,222 | -0.82(-0.54%) |
Jun 10, 2014 | 151.68 | 152.15 | 150.33 | 151.84 | 392,385 | -1.53(-1.00%) |
Jun 06, 2014 | 152.03 | 153.59 | 151.62 | 153.37 | 565,940 | +1.92(+1.27%) |
Jun 05, 2014 | 150.91 | 152.05 | 149.90 | 151.45 | 483,598 | +0.60(+0.40%) |
Jun 04, 2014 | 148.04 | 150.92 | 147.94 | 150.85 | 382,446 | +2.36(+1.59%) |
Jun 03, 2014 | 148.01 | 149.80 | 148.01 | 148.49 | 397,815 | -0.37(-0.25%) |
Jun 02, 2014 | 148.43 | 149.58 | 147.95 | 148.86 | 407,737 | +0.91(+0.62%) |
May 30, 2014 | 146.95 | 148.42 | 146.52 | 147.95 | 929,963 | +1.43(+0.98%) |
May 29, 2014 | 146.36 | 147.18 | 146.04 | 146.52 | 668,602 | -0.17(-0.12%) |
May 28, 2014 | 146.98 | 147.59 | 145.62 | 146.69 | 610,867 | -0.24(-0.16%) |
May 27, 2014 | 149.04 | 149.31 | 146.80 | 146.93 | 523,860 | -1.71(-1.15%) |
May 23, 2014 | 148.46 | 148.64 | 148.64 | 148.64 | 444,100 | +0.21(+0.14%) |
May 22, 2014 | 146.78 | 149.01 | 146.00 | 148.43 | 318,344 | +1.97(+1.35%) |
May 21, 2014 | 146.32 | 146.90 | 145.17 | 146.46 | 422,733 | +0.75(+0.51%) |
May 20, 2014 | 146.34 | 146.98 | 145.11 | 145.71 | 503,513 | -0.97(-0.66%) |
May 19, 2014 | 145.74 | 147.41 | 145.74 | 146.68 | 367,053 | +0.34(+0.23%) |
May 16, 2014 | 145.85 | 146.61 | 145.22 | 146.34 | 402,128 | +0.23(+0.16%) |
May 15, 2014 | 147.76 | 148.37 | 144.38 | 146.11 | 562,095 | -1.66(-1.12%) |
May 14, 2014 | 148.50 | 149.27 | 147.24 | 147.77 | 435,110 | -1.29(-0.87%) |
May 13, 2014 | 150.67 | 151.20 | 148.19 | 149.06 | 572,157 | -1.56(-1.04%) |
May 12, 2014 | 148.61 | 151.15 | 148.19 | 150.62 | 714,786 | +2.01(+1.35%) |
May 09, 2014 | 146.97 | 148.63 | 145.88 | 148.61 | 627,928 | +2.05(+1.40%) |
May 08, 2014 | 146.05 | 147.77 | 145.24 | 146.56 | 793,405 | +0.51(+0.35%) |
May 07, 2014 | 147.25 | 147.82 | 145.27 | 146.05 | 552,884 | -1.00(-0.68%) |
May 06, 2014 | 147.38 | 147.98 | 146.56 | 147.05 | 654,149 | -0.62(-0.42%) |
May 05, 2014 | 147.91 | 148.97 | 147.37 | 147.67 | 495,589 | -1.25(-0.84%) |
May 02, 2014 | 149.11 | 150.91 | 147.91 | 148.92 | 693,687 | +1.01(+0.68%) |