Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 125.71 | 126.39 | 123.81 | 124.77 | 1,530,881 | -1.95(-1.54%) |
Jul 30, 2014 | 128.50 | 128.50 | 125.68 | 126.72 | 1,334,443 | -0.55(-0.43%) |
Jul 29, 2014 | 126.55 | 128.45 | 126.08 | 127.27 | 1,004,829 | +0.79(+0.62%) |
Jul 28, 2014 | 128.94 | 129.54 | 126.31 | 126.48 | 1,336,795 | -3.24(-2.50%) |
Jul 25, 2014 | 129.84 | 130.91 | 129.08 | 129.72 | 969,686 | -0.71(-0.54%) |
Jul 24, 2014 | 131.91 | 132.38 | 130.04 | 130.43 | 588,953 | -0.99(-0.75%) |
Jul 23, 2014 | 132.24 | 133.27 | 131.00 | 131.42 | 620,233 | -0.83(-0.63%) |
Jul 22, 2014 | 132.58 | 132.58 | 130.93 | 132.25 | 2,041,247 | +0.90(+0.69%) |
Jul 21, 2014 | 130.77 | 131.94 | 130.77 | 131.35 | 439,698 | -0.48(-0.36%) |
Jul 18, 2014 | 130.65 | 132.03 | 129.90 | 131.83 | 385,380 | +1.64(+1.26%) |
Jul 17, 2014 | 131.01 | 131.67 | 130.04 | 130.19 | 786,105 | -2.13(-1.61%) |
Jul 16, 2014 | 132.05 | 132.62 | 130.78 | 132.32 | 873,075 | +0.65(+0.49%) |
Jul 15, 2014 | 131.40 | 132.25 | 131.07 | 131.67 | 641,988 | +0.20(+0.15%) |
Jul 14, 2014 | 131.44 | 132.14 | 130.59 | 131.47 | 594,112 | +0.71(+0.54%) |
Jul 11, 2014 | 129.93 | 132.12 | 129.67 | 130.76 | 1,253,102 | +0.39(+0.30%) |
Jul 10, 2014 | 128.14 | 132.79 | 127.77 | 130.37 | 3,824,990 | -4.59(-3.40%) |
Jul 09, 2014 | 137.22 | 138.23 | 134.21 | 134.96 | 1,408,861 | -2.06(-1.50%) |
Jul 08, 2014 | 137.47 | 137.74 | 135.97 | 137.02 | 614,741 | -0.87(-0.63%) |
Jul 07, 2014 | 138.34 | 138.90 | 137.09 | 137.89 | 603,288 | -1.60(-1.15%) |
Jul 03, 2014 | 138.25 | 139.49 | 139.49 | 139.49 | 232,100 | +1.60(+1.16%) |
Jul 02, 2014 | 139.23 | 140.12 | 137.72 | 137.89 | 447,060 | -1.67(-1.20%) |
Jul 01, 2014 | 138.40 | 141.00 | 138.40 | 139.56 | 732,724 | +1.22(+0.88%) |
Jun 30, 2014 | 136.70 | 138.39 | 135.50 | 138.34 | 658,231 | +1.46(+1.07%) |
Jun 27, 2014 | 135.56 | 137.33 | 134.77 | 136.88 | 778,141 | +1.05(+0.77%) |
Jun 26, 2014 | 136.79 | 136.79 | 133.50 | 135.83 | 486,266 | -0.55(-0.40%) |
Jun 25, 2014 | 135.05 | 136.60 | 134.61 | 136.38 | 659,557 | +0.91(+0.67%) |
Jun 24, 2014 | 133.50 | 137.02 | 133.12 | 135.47 | 878,693 | +1.97(+1.48%) |
Jun 23, 2014 | 133.32 | 134.97 | 132.95 | 133.50 | 438,458 | -0.07(-0.05%) |
Jun 20, 2014 | 133.97 | 133.97 | 132.42 | 133.57 | 710,735 | +0.38(+0.29%) |
Jun 19, 2014 | 133.34 | 133.66 | 131.82 | 133.19 | 555,442 | +0.09(+0.07%) |
Jun 18, 2014 | 132.05 | 133.28 | 129.79 | 133.10 | 1,283,750 | +1.10(+0.83%) |
Jun 17, 2014 | 131.49 | 132.48 | 130.77 | 132.00 | 679,369 | -0.02(-0.02%) |
Jun 16, 2014 | 132.08 | 132.58 | 131.00 | 132.02 | 585,842 | -0.15(-0.11%) |
Jun 13, 2014 | 132.52 | 132.90 | 130.47 | 132.17 | 901,406 | -0.34(-0.26%) |
Jun 12, 2014 | 134.82 | 135.93 | 132.28 | 132.51 | 547,917 | -2.40(-1.78%) |
Jun 11, 2014 | 135.40 | 135.62 | 132.58 | 134.91 | 1,058,421 | -0.65(-0.48%) |
Jun 10, 2014 | 135.43 | 136.97 | 135.11 | 135.56 | 795,326 | -1.41(-1.03%) |
Jun 06, 2014 | 136.00 | 137.65 | 135.76 | 136.97 | 997,641 | +1.36(+1.00%) |
Jun 05, 2014 | 135.19 | 136.00 | 134.17 | 135.61 | 669,570 | +0.63(+0.47%) |
Jun 04, 2014 | 135.06 | 135.67 | 134.21 | 134.98 | 545,355 | -0.73(-0.54%) |
Jun 03, 2014 | 135.90 | 136.47 | 134.96 | 135.71 | 437,090 | -0.55(-0.40%) |
Jun 02, 2014 | 135.93 | 136.86 | 135.53 | 136.26 | 465,675 | +0.60(+0.44%) |
May 30, 2014 | 135.38 | 135.79 | 134.49 | 135.66 | 583,837 | +0.14(+0.10%) |
May 29, 2014 | 138.24 | 138.28 | 134.65 | 135.52 | 693,998 | -2.38(-1.73%) |
May 28, 2014 | 138.86 | 139.48 | 137.74 | 137.90 | 537,184 | -0.73(-0.53%) |
May 27, 2014 | 136.93 | 138.65 | 136.64 | 138.63 | 828,065 | +2.22(+1.63%) |
May 23, 2014 | 133.86 | 136.41 | 136.41 | 136.41 | 570,300 | +2.27(+1.69%) |
May 22, 2014 | 133.67 | 134.75 | 133.29 | 134.14 | 458,588 | +0.42(+0.31%) |
May 21, 2014 | 133.91 | 134.85 | 132.97 | 133.72 | 339,101 | +0.03(+0.02%) |
May 20, 2014 | 133.37 | 134.62 | 133.18 | 133.69 | 646,796 | +0.25(+0.19%) |
May 19, 2014 | 131.55 | 133.87 | 131.23 | 133.44 | 693,683 | +1.43(+1.08%) |
May 16, 2014 | 133.02 | 133.17 | 131.35 | 132.01 | 1,184,017 | -0.08(-0.06%) |
May 15, 2014 | 134.00 | 134.98 | 131.19 | 132.09 | 1,260,596 | -2.91(-2.16%) |
May 14, 2014 | 139.31 | 139.31 | 134.78 | 135.00 | 727,834 | -4.48(-3.21%) |
May 13, 2014 | 139.36 | 141.21 | 139.15 | 139.48 | 691,543 | +0.04(+0.03%) |
May 12, 2014 | 136.90 | 140.14 | 136.46 | 139.44 | 576,715 | +3.71(+2.73%) |
May 09, 2014 | 135.86 | 136.59 | 134.77 | 135.73 | 871,760 | -0.29(-0.21%) |
May 08, 2014 | 137.25 | 138.65 | 135.39 | 136.02 | 675,291 | -1.48(-1.08%) |
May 07, 2014 | 137.47 | 137.96 | 135.28 | 137.50 | 970,801 | +0.35(+0.26%) |
May 06, 2014 | 139.19 | 139.75 | 136.89 | 137.15 | 911,517 | -2.89(-2.06%) |
May 05, 2014 | 139.48 | 140.51 | 137.53 | 140.04 | 1,037,702 | -0.90(-0.64%) |
May 02, 2014 | 140.32 | 143.50 | 140.00 | 140.94 | 1,989,852 | +7.62(+5.72%) |