Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 129.57 | 130.00 | 124.00 | 124.40 | 688,180 | -6.40(-4.89%) |
Jul 30, 2014 | 134.22 | 135.16 | 130.28 | 130.80 | 514,711 | -2.57(-1.93%) |
Jul 29, 2014 | 132.70 | 134.42 | 131.63 | 133.37 | 371,905 | +0.69(+0.52%) |
Jul 28, 2014 | 132.54 | 133.63 | 131.26 | 132.68 | 521,805 | +0.64(+0.48%) |
Jul 25, 2014 | 132.41 | 134.00 | 131.04 | 132.04 | 409,031 | -1.07(-0.80%) |
Jul 24, 2014 | 130.67 | 134.66 | 130.50 | 133.11 | 558,365 | +2.29(+1.75%) |
Jul 23, 2014 | 127.08 | 131.64 | 126.42 | 130.82 | 510,035 | +4.46(+3.53%) |
Jul 22, 2014 | 125.13 | 127.92 | 123.93 | 126.36 | 502,649 | +1.97(+1.58%) |
Jul 21, 2014 | 124.42 | 124.76 | 121.79 | 124.39 | 588,445 | -0.21(-0.17%) |
Jul 18, 2014 | 124.39 | 127.40 | 117.62 | 124.60 | 1,769,140 | -3.18(-2.49%) |
Jul 17, 2014 | 129.80 | 130.68 | 127.00 | 127.78 | 767,853 | -2.75(-2.11%) |
Jul 16, 2014 | 128.07 | 130.76 | 127.31 | 130.53 | 549,415 | +3.19(+2.51%) |
Jul 15, 2014 | 128.33 | 129.98 | 127.03 | 127.34 | 731,501 | -0.97(-0.76%) |
Jul 14, 2014 | 127.56 | 129.49 | 125.67 | 128.31 | 495,080 | +1.31(+1.03%) |
Jul 11, 2014 | 126.60 | 128.75 | 124.82 | 127.00 | 461,901 | +0.41(+0.32%) |
Jul 10, 2014 | 118.38 | 128.31 | 118.00 | 126.59 | 806,691 | +4.64(+3.80%) |
Jul 09, 2014 | 123.13 | 124.98 | 121.00 | 121.95 | 453,263 | -1.13(-0.92%) |
Jul 08, 2014 | 128.19 | 129.65 | 120.69 | 123.08 | 760,651 | -5.89(-4.56%) |
Jul 07, 2014 | 130.85 | 131.75 | 128.69 | 128.97 | 428,218 | -1.78(-1.36%) |
Jul 03, 2014 | 129.40 | 130.75 | 130.75 | 130.75 | 314,300 | +1.95(+1.51%) |
Jul 02, 2014 | 130.38 | 131.86 | 127.67 | 128.80 | 432,128 | -1.63(-1.25%) |
Jul 01, 2014 | 126.26 | 131.01 | 125.14 | 130.43 | 447,343 | +5.30(+4.24%) |
Jun 30, 2014 | 127.56 | 129.50 | 124.40 | 125.13 | 1,031,420 | -1.96(-1.54%) |
Jun 27, 2014 | 127.32 | 129.58 | 125.04 | 127.09 | 4,684,681 | -1.50(-1.17%) |
Jun 26, 2014 | 130.58 | 131.63 | 127.37 | 128.59 | 781,859 | -2.15(-1.64%) |
Jun 25, 2014 | 124.35 | 131.75 | 122.40 | 130.74 | 939,835 | +7.76(+6.31%) |
Jun 24, 2014 | 123.96 | 124.74 | 122.37 | 122.98 | 881,236 | -0.98(-0.79%) |
Jun 23, 2014 | 126.48 | 126.97 | 122.74 | 123.97 | 662,443 | -1.93(-1.53%) |
Jun 20, 2014 | 130.04 | 130.32 | 123.94 | 125.90 | 1,073,361 | -3.42(-2.64%) |
Jun 19, 2014 | 132.34 | 132.53 | 128.34 | 129.32 | 351,953 | -2.08(-1.58%) |
Jun 18, 2014 | 134.11 | 136.32 | 128.82 | 131.40 | 632,227 | -2.20(-1.65%) |
Jun 17, 2014 | 128.76 | 135.87 | 128.76 | 133.60 | 873,611 | +5.47(+4.27%) |
Jun 16, 2014 | 124.04 | 128.49 | 123.02 | 128.13 | 500,775 | +3.63(+2.92%) |
Jun 13, 2014 | 125.76 | 127.66 | 123.70 | 124.50 | 435,918 | -0.06(-0.05%) |
Jun 12, 2014 | 125.44 | 126.06 | 122.00 | 124.56 | 613,512 | -0.59(-0.47%) |
Jun 11, 2014 | 123.76 | 126.92 | 122.06 | 125.15 | 511,327 | +0.44(+0.35%) |
Jun 10, 2014 | 127.38 | 127.38 | 122.71 | 124.71 | 676,282 | -4.19(-3.25%) |
Jun 06, 2014 | 129.88 | 130.21 | 128.21 | 128.90 | 474,327 | -0.25(-0.19%) |
Jun 05, 2014 | 126.90 | 130.00 | 125.44 | 129.15 | 683,488 | +2.08(+1.64%) |
Jun 04, 2014 | 128.40 | 128.94 | 125.37 | 127.07 | 552,403 | -1.96(-1.52%) |
Jun 03, 2014 | 125.40 | 130.10 | 123.84 | 129.03 | 734,717 | +2.97(+2.36%) |
Jun 02, 2014 | 126.75 | 127.39 | 125.02 | 126.06 | 587,206 | -0.85(-0.67%) |
May 30, 2014 | 129.40 | 129.40 | 125.67 | 126.91 | 955,136 | -2.90(-2.23%) |
May 29, 2014 | 127.03 | 130.23 | 126.18 | 129.81 | 771,709 | +2.77(+2.18%) |
May 28, 2014 | 126.03 | 128.71 | 124.32 | 127.04 | 1,247,718 | +1.08(+0.86%) |
May 27, 2014 | 122.08 | 126.04 | 119.60 | 125.96 | 1,095,362 | +5.04(+4.17%) |
May 23, 2014 | 117.89 | 120.92 | 120.92 | 120.92 | 649,600 | +2.60(+2.20%) |
May 22, 2014 | 113.16 | 118.33 | 112.40 | 118.32 | 466,396 | +5.09(+4.50%) |
May 21, 2014 | 117.11 | 117.13 | 113.12 | 113.23 | 933,959 | -1.13(-0.99%) |
May 20, 2014 | 114.38 | 115.31 | 110.73 | 114.36 | 713,219 | -0.19(-0.17%) |
May 19, 2014 | 112.57 | 116.10 | 112.26 | 114.55 | 542,008 | +1.00(+0.88%) |
May 16, 2014 | 114.77 | 115.34 | 111.63 | 113.55 | 590,302 | -0.65(-0.57%) |
May 15, 2014 | 115.66 | 116.00 | 111.84 | 114.20 | 914,916 | -2.63(-2.25%) |
May 14, 2014 | 117.50 | 120.21 | 115.75 | 116.83 | 1,052,169 | -1.67(-1.41%) |
May 13, 2014 | 121.14 | 123.94 | 118.21 | 118.50 | 1,593,752 | -2.57(-2.12%) |
May 12, 2014 | 113.79 | 121.52 | 113.79 | 121.07 | 1,638,597 | +8.05(+7.12%) |
May 09, 2014 | 106.38 | 114.00 | 105.28 | 113.02 | 1,299,940 | +6.18(+5.78%) |
May 08, 2014 | 105.22 | 110.69 | 104.25 | 106.84 | 1,324,548 | -1.01(-0.94%) |
May 07, 2014 | 105.78 | 108.02 | 97.30 | 107.85 | 3,427,590 | -1.36(-1.24%) |
May 06, 2014 | 110.96 | 114.00 | 107.70 | 109.20 | 4,262,093 | -17.58(-13.86%) |
May 05, 2014 | 125.03 | 128.33 | 124.04 | 126.78 | 478,539 | -0.03(-0.02%) |
May 02, 2014 | 123.02 | 128.15 | 122.50 | 126.81 | 789,375 | +1.29(+1.03%) |