Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 129.72 | 129.85 | 128.11 | 128.11 | 2,522,380 | -2.46(-1.89%) |
Jul 30, 2014 | 130.62 | 131.47 | 129.54 | 130.57 | 1,404,706 | +0.65(+0.50%) |
Jul 29, 2014 | 130.81 | 130.94 | 129.84 | 129.92 | 1,386,049 | -0.51(-0.39%) |
Jul 28, 2014 | 130.42 | 130.87 | 129.25 | 130.43 | 2,593,229 | -0.03(-0.02%) |
Jul 25, 2014 | 129.92 | 130.96 | 129.81 | 130.46 | 2,753,048 | +0.05(+0.04%) |
Jul 24, 2014 | 129.30 | 130.52 | 128.76 | 130.41 | 2,108,314 | +1.43(+1.11%) |
Jul 23, 2014 | 128.71 | 129.82 | 128.30 | 128.97 | 2,357,006 | +0.18(+0.14%) |
Jul 22, 2014 | 126.21 | 129.03 | 126.13 | 128.80 | 2,831,434 | +3.75(+3.00%) |
Jul 21, 2014 | 124.29 | 125.57 | 123.67 | 125.05 | 1,565,247 | +0.38(+0.30%) |
Jul 18, 2014 | 124.16 | 124.71 | 123.57 | 124.67 | 1,400,909 | +0.89(+0.72%) |
Jul 17, 2014 | 123.61 | 125.21 | 123.19 | 123.78 | 1,551,837 | -0.17(-0.14%) |
Jul 16, 2014 | 125.12 | 125.41 | 123.64 | 123.95 | 1,235,350 | -0.82(-0.66%) |
Jul 15, 2014 | 124.09 | 125.43 | 123.89 | 124.77 | 1,710,036 | +0.62(+0.50%) |
Jul 14, 2014 | 123.36 | 124.28 | 123.14 | 124.15 | 1,362,122 | +1.15(+0.94%) |
Jul 11, 2014 | 121.32 | 123.23 | 121.17 | 123.00 | 1,399,283 | +1.63(+1.35%) |
Jul 10, 2014 | 119.87 | 122.02 | 119.87 | 121.36 | 1,063,146 | +0.19(+0.16%) |
Jul 09, 2014 | 121.32 | 121.78 | 120.79 | 121.17 | 1,078,469 | +0.55(+0.46%) |
Jul 08, 2014 | 121.56 | 121.56 | 120.42 | 120.62 | 1,259,471 | -0.84(-0.69%) |
Jul 07, 2014 | 122.18 | 122.54 | 121.00 | 121.45 | 1,518,088 | -1.23(-1.00%) |
Jul 03, 2014 | 122.61 | 122.68 | 122.68 | 122.68 | 895,677 | +0.71(+0.58%) |
Jul 02, 2014 | 123.35 | 123.43 | 121.38 | 121.98 | 1,707,131 | -1.27(-1.03%) |
Jul 01, 2014 | 122.79 | 124.12 | 121.68 | 123.25 | 1,767,257 | -0.07(-0.06%) |
Jun 30, 2014 | 124.88 | 124.93 | 123.03 | 123.32 | 1,608,999 | -1.51(-1.21%) |
Jun 27, 2014 | 124.51 | 125.01 | 124.19 | 124.83 | 1,436,605 | +0.50(+0.40%) |
Jun 26, 2014 | 124.91 | 124.91 | 123.15 | 124.33 | 1,286,232 | -0.31(-0.25%) |
Jun 25, 2014 | 124.79 | 124.99 | 123.86 | 124.64 | 1,288,188 | -0.05(-0.04%) |
Jun 24, 2014 | 125.28 | 126.21 | 124.65 | 124.68 | 1,058,868 | -1.11(-0.88%) |
Jun 23, 2014 | 126.80 | 127.22 | 125.30 | 125.79 | 1,081,020 | -1.11(-0.88%) |
Jun 20, 2014 | 125.64 | 127.13 | 125.64 | 126.90 | 2,428,085 | +0.92(+0.73%) |
Jun 19, 2014 | 125.83 | 127.07 | 125.29 | 125.98 | 1,363,128 | +0.31(+0.25%) |
Jun 18, 2014 | 125.93 | 126.00 | 124.33 | 125.67 | 1,340,180 | -0.35(-0.27%) |
Jun 17, 2014 | 126.59 | 127.09 | 125.48 | 126.01 | 1,104,449 | -0.69(-0.54%) |
Jun 16, 2014 | 125.72 | 127.08 | 125.47 | 126.70 | 1,158,860 | +0.84(+0.67%) |
Jun 13, 2014 | 125.03 | 126.28 | 124.80 | 125.86 | 977,801 | +1.07(+0.86%) |
Jun 12, 2014 | 126.06 | 126.41 | 124.43 | 124.78 | 1,117,109 | -1.45(-1.15%) |
Jun 11, 2014 | 127.76 | 128.08 | 125.85 | 126.23 | 1,691,165 | -2.16(-1.68%) |
Jun 10, 2014 | 128.89 | 128.95 | 127.58 | 128.39 | 1,306,900 | +0.13(+0.10%) |
Jun 06, 2014 | 127.77 | 128.31 | 127.63 | 128.26 | 1,161,273 | +0.64(+0.51%) |
Jun 05, 2014 | 126.23 | 127.75 | 126.23 | 127.61 | 1,297,983 | +1.39(+1.10%) |
Jun 04, 2014 | 125.44 | 126.38 | 125.05 | 126.23 | 1,135,614 | +0.48(+0.38%) |
Jun 03, 2014 | 125.91 | 126.20 | 125.21 | 125.74 | 1,108,996 | -0.17(-0.13%) |
Jun 02, 2014 | 125.73 | 126.14 | 124.78 | 125.91 | 1,318,666 | +0.35(+0.28%) |
May 30, 2014 | 124.85 | 125.80 | 124.52 | 125.56 | 2,766,951 | +0.38(+0.31%) |
May 29, 2014 | 123.62 | 125.36 | 123.43 | 125.17 | 1,939,683 | +1.83(+1.48%) |
May 28, 2014 | 124.36 | 125.25 | 123.17 | 123.35 | 2,406,754 | -0.65(-0.52%) |
May 27, 2014 | 124.13 | 124.21 | 123.28 | 124.00 | 1,700,939 | +0.24(+0.19%) |
May 23, 2014 | 123.78 | 123.76 | 123.76 | 123.76 | 2,185,963 | +0.58(+0.47%) |
May 22, 2014 | 123.33 | 123.56 | 122.71 | 123.18 | 666,985 | -0.01(-0.01%) |
May 21, 2014 | 122.63 | 123.33 | 122.40 | 123.19 | 1,129,483 | +1.00(+0.82%) |
May 20, 2014 | 123.65 | 123.65 | 121.67 | 122.19 | 1,192,544 | -1.32(-1.07%) |
May 19, 2014 | 123.39 | 124.22 | 123.05 | 123.50 | 1,918,903 | +0.15(+0.12%) |
May 16, 2014 | 124.56 | 125.02 | 123.28 | 123.35 | 2,285,533 | -1.10(-0.88%) |
May 15, 2014 | 125.42 | 125.87 | 123.86 | 124.44 | 1,394,465 | -1.31(-1.04%) |
May 14, 2014 | 127.83 | 127.84 | 125.44 | 125.75 | 1,531,804 | -1.81(-1.42%) |
May 13, 2014 | 127.02 | 127.82 | 126.57 | 127.56 | 1,272,691 | +0.55(+0.43%) |
May 12, 2014 | 125.94 | 127.21 | 125.78 | 127.02 | 1,379,170 | +1.32(+1.05%) |
May 09, 2014 | 124.91 | 125.71 | 124.32 | 125.69 | 1,101,075 | +0.60(+0.48%) |
May 08, 2014 | 124.93 | 125.82 | 124.52 | 125.09 | 1,346,621 | +0.14(+0.12%) |
May 07, 2014 | 124.80 | 125.15 | 123.71 | 124.95 | 1,541,907 | +0.54(+0.43%) |
May 06, 2014 | 125.30 | 125.78 | 124.18 | 124.41 | 1,314,234 | -1.24(-0.99%) |
May 05, 2014 | 124.42 | 125.84 | 123.87 | 125.65 | 1,242,587 | +0.93(+0.74%) |
May 02, 2014 | 124.03 | 124.88 | 123.81 | 124.72 | 1,489,059 | +0.80(+0.64%) |