Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 140.06 | 142.01 | 139.20 | 139.73 | 535,800 | -1.65(-1.17%) |
Jul 30, 2014 | 142.00 | 143.50 | 140.64 | 141.38 | 532,520 | +1.28(+0.91%) |
Jul 29, 2014 | 138.21 | 141.33 | 136.87 | 140.10 | 701,161 | +3.29(+2.40%) |
Jul 28, 2014 | 142.60 | 143.00 | 136.26 | 136.81 | 1,133,695 | -5.70(-4.00%) |
Jul 25, 2014 | 143.51 | 144.18 | 141.56 | 142.51 | 460,483 | -0.81(-0.57%) |
Jul 24, 2014 | 147.73 | 148.55 | 142.94 | 143.32 | 719,515 | -4.63(-3.13%) |
Jul 23, 2014 | 148.00 | 150.97 | 145.52 | 147.95 | 514,146 | +2.08(+1.43%) |
Jul 22, 2014 | 146.67 | 149.37 | 145.48 | 145.87 | 511,109 | -0.34(-0.23%) |
Jul 21, 2014 | 142.07 | 147.36 | 140.00 | 146.21 | 821,198 | +3.92(+2.75%) |
Jul 18, 2014 | 140.79 | 143.00 | 139.47 | 142.29 | 1,528,862 | +0.64(+0.45%) |
Jul 17, 2014 | 143.62 | 146.93 | 141.45 | 141.65 | 762,065 | -3.72(-2.56%) |
Jul 16, 2014 | 149.96 | 150.50 | 144.53 | 145.37 | 501,326 | -2.48(-1.68%) |
Jul 15, 2014 | 154.56 | 155.29 | 147.15 | 147.85 | 760,575 | -5.63(-3.67%) |
Jul 14, 2014 | 152.17 | 154.25 | 150.90 | 153.48 | 464,140 | +2.68(+1.78%) |
Jul 11, 2014 | 151.83 | 153.01 | 148.84 | 150.80 | 813,340 | -1.69(-1.11%) |
Jul 10, 2014 | 151.90 | 154.35 | 147.53 | 152.49 | 868,022 | -2.21(-1.43%) |
Jul 09, 2014 | 155.04 | 156.97 | 150.92 | 154.70 | 584,187 | -0.19(-0.12%) |
Jul 08, 2014 | 155.00 | 157.93 | 149.22 | 154.89 | 963,903 | -1.46(-0.93%) |
Jul 07, 2014 | 164.62 | 166.29 | 155.78 | 156.35 | 1,083,566 | -6.47(-3.97%) |
Jul 03, 2014 | 162.07 | 162.82 | 162.82 | 162.82 | 764,100 | +0.80(+0.49%) |
Jul 02, 2014 | 151.51 | 164.21 | 151.51 | 162.02 | 1,982,938 | +10.56(+6.97%) |
Jul 01, 2014 | 148.46 | 152.71 | 148.30 | 151.46 | 539,630 | +4.45(+3.03%) |
Jun 30, 2014 | 147.05 | 147.35 | 145.46 | 147.01 | 1,250,111 | +1.01(+0.69%) |
Jun 27, 2014 | 149.71 | 150.10 | 145.55 | 146.00 | 1,088,140 | -3.74(-2.50%) |
Jun 26, 2014 | 151.55 | 151.55 | 148.62 | 149.74 | 401,322 | -0.68(-0.45%) |
Jun 25, 2014 | 148.28 | 151.45 | 147.87 | 150.42 | 400,493 | +2.30(+1.55%) |
Jun 24, 2014 | 154.86 | 154.89 | 146.74 | 148.12 | 1,084,297 | -5.38(-3.50%) |
Jun 23, 2014 | 155.68 | 156.34 | 153.17 | 153.50 | 605,912 | -1.32(-0.85%) |
Jun 20, 2014 | 150.33 | 156.00 | 150.00 | 154.82 | 1,847,903 | +5.23(+3.50%) |
Jun 19, 2014 | 153.04 | 153.04 | 147.64 | 149.59 | 681,770 | -2.44(-1.60%) |
Jun 18, 2014 | 149.17 | 152.64 | 147.55 | 152.03 | 768,683 | +2.37(+1.58%) |
Jun 17, 2014 | 142.22 | 151.52 | 142.11 | 149.66 | 1,153,709 | +5.52(+3.83%) |
Jun 16, 2014 | 142.41 | 144.69 | 141.02 | 144.14 | 537,607 | +2.25(+1.59%) |
Jun 13, 2014 | 142.57 | 143.15 | 139.19 | 141.89 | 344,235 | -0.10(-0.07%) |
Jun 12, 2014 | 142.70 | 144.80 | 141.01 | 141.99 | 392,004 | -1.24(-0.87%) |
Jun 11, 2014 | 141.15 | 143.52 | 139.96 | 143.23 | 613,751 | +1.85(+1.31%) |
Jun 10, 2014 | 142.34 | 143.89 | 137.66 | 141.38 | 826,499 | -5.53(-3.76%) |
Jun 06, 2014 | 145.43 | 147.27 | 144.02 | 146.91 | 416,501 | +1.81(+1.25%) |
Jun 05, 2014 | 145.15 | 146.59 | 143.76 | 145.10 | 441,102 | -0.05(-0.03%) |
Jun 04, 2014 | 142.99 | 146.02 | 142.52 | 145.15 | 614,935 | +0.91(+0.63%) |
Jun 03, 2014 | 142.41 | 146.00 | 141.66 | 144.24 | 654,591 | +1.27(+0.89%) |
Jun 02, 2014 | 141.45 | 143.39 | 140.50 | 142.97 | 747,969 | +1.11(+0.78%) |
May 30, 2014 | 141.16 | 143.03 | 140.22 | 141.86 | 614,391 | -0.80(-0.56%) |
May 29, 2014 | 142.52 | 144.17 | 140.12 | 142.66 | 752,658 | +0.81(+0.57%) |
May 28, 2014 | 142.25 | 143.17 | 140.60 | 141.85 | 1,134,070 | -0.48(-0.34%) |
May 27, 2014 | 136.25 | 142.70 | 136.01 | 142.33 | 1,421,440 | +6.96(+5.14%) |
May 23, 2014 | 132.11 | 135.37 | 135.37 | 135.37 | 1,162,400 | +4.41(+3.37%) |
May 22, 2014 | 127.84 | 131.50 | 127.69 | 130.96 | 556,880 | +2.57(+2.00%) |
May 21, 2014 | 129.39 | 129.70 | 127.14 | 128.39 | 503,794 | -0.12(-0.09%) |
May 20, 2014 | 131.10 | 131.39 | 127.46 | 128.51 | 750,211 | -2.92(-2.22%) |
May 19, 2014 | 126.26 | 132.50 | 126.02 | 131.43 | 923,655 | +4.89(+3.86%) |
May 16, 2014 | 128.01 | 128.08 | 125.37 | 126.54 | 693,416 | -0.66(-0.52%) |
May 15, 2014 | 127.76 | 128.22 | 123.43 | 127.20 | 827,604 | -1.18(-0.92%) |
May 14, 2014 | 128.24 | 131.72 | 126.31 | 128.38 | 583,870 | -0.46(-0.36%) |
May 13, 2014 | 130.44 | 132.10 | 128.24 | 128.84 | 897,595 | -1.39(-1.07%) |
May 12, 2014 | 129.08 | 131.42 | 128.24 | 130.23 | 914,170 | +0.78(+0.60%) |
May 09, 2014 | 124.71 | 129.76 | 120.38 | 129.45 | 3,022,080 | -4.24(-3.17%) |
May 08, 2014 | 136.03 | 139.70 | 133.11 | 133.69 | 714,671 | -3.71(-2.70%) |
May 07, 2014 | 138.62 | 139.45 | 133.04 | 137.40 | 654,942 | -0.30(-0.22%) |
May 06, 2014 | 141.45 | 143.20 | 137.49 | 137.70 | 430,795 | -4.28(-3.01%) |
May 05, 2014 | 139.08 | 142.91 | 137.00 | 141.98 | 472,469 | +2.36(+1.69%) |
May 02, 2014 | 139.34 | 140.00 | 136.00 | 139.62 | 481,375 | +0.35(+0.25%) |