Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 180.00 | 180.01 | 171.60 | 173.10 | 109,838 | -9.00(-4.94%) |
Jul 30, 2014 | 184.92 | 186.36 | 181.02 | 182.10 | 43,194 | -1.98(-1.08%) |
Jul 29, 2014 | 184.80 | 186.00 | 182.82 | 184.08 | 48,057 | -0.36(-0.20%) |
Jul 28, 2014 | 188.70 | 188.70 | 183.72 | 184.44 | 49,835 | -3.96(-2.10%) |
Jul 25, 2014 | 190.44 | 190.92 | 187.02 | 188.40 | 61,034 | -3.24(-1.69%) |
Jul 24, 2014 | 192.90 | 193.26 | 189.91 | 191.64 | 48,110 | -1.14(-0.59%) |
Jul 23, 2014 | 193.26 | 193.44 | 190.38 | 192.78 | 59,663 | -0.54(-0.28%) |
Jul 22, 2014 | 191.88 | 194.28 | 190.86 | 193.32 | 55,775 | +2.52(+1.32%) |
Jul 21, 2014 | 185.88 | 192.54 | 185.16 | 190.80 | 121,126 | +3.96(+2.12%) |
Jul 18, 2014 | 184.02 | 187.92 | 184.02 | 186.84 | 62,316 | +3.06(+1.67%) |
Jul 17, 2014 | 184.86 | 189.60 | 183.12 | 183.78 | 62,478 | -1.74(-0.94%) |
Jul 16, 2014 | 184.80 | 189.48 | 181.68 | 185.52 | 41,321 | +2.22(+1.21%) |
Jul 15, 2014 | 183.84 | 186.48 | 180.60 | 183.30 | 57,382 | -1.80(-0.97%) |
Jul 14, 2014 | 186.18 | 187.86 | 184.92 | 185.10 | 39,270 | +0.48(+0.26%) |
Jul 11, 2014 | 187.38 | 188.30 | 182.40 | 184.62 | 51,029 | -3.06(-1.63%) |
Jul 10, 2014 | 183.54 | 191.16 | 180.36 | 187.68 | 117,754 | -0.06(-0.03%) |
Jul 09, 2014 | 180.54 | 189.24 | 180.48 | 187.74 | 107,987 | +8.10(+4.51%) |
Jul 08, 2014 | 184.98 | 185.10 | 176.34 | 179.64 | 166,737 | -5.46(-2.95%) |
Jul 07, 2014 | 190.68 | 192.06 | 184.26 | 185.10 | 69,025 | -6.60(-3.44%) |
Jul 03, 2014 | 192.72 | 191.70 | 191.70 | 191.70 | 31,083 | +0.36(+0.19%) |
Jul 02, 2014 | 192.18 | 194.75 | 190.62 | 191.34 | 47,775 | -1.32(-0.69%) |
Jul 01, 2014 | 194.16 | 195.72 | 192.48 | 192.66 | 66,558 | -0.30(-0.16%) |
Jun 30, 2014 | 189.48 | 193.26 | 188.82 | 192.96 | 75,140 | +3.48(+1.84%) |
Jun 27, 2014 | 188.88 | 190.80 | 188.28 | 189.48 | 117,434 | -0.48(-0.25%) |
Jun 26, 2014 | 191.70 | 192.06 | 188.76 | 189.96 | 53,635 | -1.38(-0.72%) |
Jun 25, 2014 | 188.34 | 192.48 | 187.92 | 191.34 | 72,266 | +2.10(+1.11%) |
Jun 24, 2014 | 194.22 | 197.52 | 189.06 | 189.24 | 91,870 | -4.92(-2.53%) |
Jun 23, 2014 | 194.88 | 196.68 | 193.32 | 194.16 | 83,583 | +0.36(+0.19%) |
Jun 20, 2014 | 196.20 | 197.40 | 193.35 | 193.80 | 145,629 | -2.16(-1.10%) |
Jun 19, 2014 | 192.24 | 196.62 | 190.86 | 195.96 | 87,257 | +3.96(+2.06%) |
Jun 18, 2014 | 185.10 | 192.60 | 183.66 | 192.00 | 165,071 | +8.22(+4.47%) |
Jun 17, 2014 | 186.42 | 190.50 | 182.79 | 183.78 | 123,272 | -3.90(-2.08%) |
Jun 16, 2014 | 182.10 | 187.74 | 182.10 | 187.68 | 99,778 | +5.76(+3.17%) |
Jun 13, 2014 | 179.88 | 181.92 | 178.26 | 181.92 | 49,959 | +3.18(+1.78%) |
Jun 12, 2014 | 180.00 | 180.72 | 178.14 | 178.74 | 63,205 | -1.20(-0.67%) |
Jun 11, 2014 | 178.26 | 182.76 | 176.40 | 179.94 | 151,217 | +0.42(+0.23%) |
Jun 10, 2014 | 182.40 | 183.06 | 179.16 | 179.52 | 53,809 | -3.30(-1.81%) |
Jun 06, 2014 | 178.26 | 183.00 | 178.20 | 182.82 | 82,460 | +5.16(+2.90%) |
Jun 05, 2014 | 176.10 | 178.14 | 175.38 | 177.66 | 62,865 | +2.28(+1.30%) |
Jun 04, 2014 | 172.32 | 176.16 | 170.10 | 175.38 | 62,940 | +3.06(+1.78%) |
Jun 03, 2014 | 171.42 | 173.34 | 170.04 | 172.32 | 60,244 | +0.06(+0.03%) |
Jun 02, 2014 | 171.06 | 172.78 | 168.12 | 172.26 | 51,770 | +1.98(+1.16%) |
May 30, 2014 | 173.22 | 174.90 | 169.32 | 170.28 | 70,537 | -2.82(-1.63%) |
May 29, 2014 | 173.16 | 174.42 | 168.06 | 173.10 | 82,113 | +0.06(+0.03%) |
May 28, 2014 | 169.86 | 174.66 | 169.56 | 173.04 | 130,623 | +3.42(+2.02%) |
May 27, 2014 | 166.02 | 170.22 | 165.06 | 169.62 | 111,938 | +4.08(+2.46%) |
May 23, 2014 | 166.14 | 165.54 | 165.54 | 165.54 | 54,183 | -0.54(-0.33%) |
May 22, 2014 | 164.28 | 166.14 | 162.72 | 166.08 | 38,479 | +2.64(+1.62%) |
May 21, 2014 | 162.12 | 164.36 | 161.82 | 163.44 | 87,854 | +1.44(+0.89%) |
May 20, 2014 | 163.38 | 164.10 | 160.50 | 162.00 | 101,063 | -2.10(-1.28%) |
May 19, 2014 | 162.96 | 165.60 | 162.00 | 164.10 | 90,771 | -0.30(-0.18%) |
May 16, 2014 | 163.08 | 164.64 | 160.50 | 164.40 | 99,188 | +1.44(+0.88%) |
May 15, 2014 | 170.52 | 170.52 | 161.42 | 162.96 | 194,315 | -7.86(-4.60%) |
May 14, 2014 | 176.04 | 176.10 | 170.58 | 170.82 | 79,465 | -5.88(-3.33%) |
May 13, 2014 | 177.00 | 178.86 | 175.38 | 176.70 | 98,347 | -0.30(-0.17%) |
May 12, 2014 | 174.18 | 177.90 | 174.18 | 177.00 | 86,066 | +3.54(+2.04%) |
May 09, 2014 | 172.80 | 175.20 | 171.42 | 173.46 | 126,350 | +0.18(+0.10%) |
May 08, 2014 | 173.46 | 179.16 | 171.60 | 173.28 | 205,963 | -0.36(-0.21%) |
May 07, 2014 | 170.40 | 174.60 | 168.06 | 173.64 | 120,832 | +3.30(+1.94%) |
May 06, 2014 | 170.58 | 172.08 | 168.90 | 170.34 | 89,997 | -0.72(-0.42%) |
May 05, 2014 | 168.36 | 171.24 | 166.92 | 171.06 | 75,505 | +1.56(+0.92%) |
May 02, 2014 | 166.74 | 170.28 | 166.62 | 169.50 | 98,429 | +3.36(+2.02%) |