Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 153.00 | 154.00 | 149.20 | 149.80 | 4,740 | -5.00(-3.23%) |
Jul 30, 2014 | 154.20 | 156.00 | 151.60 | 154.80 | 5,127 | +2.20(+1.44%) |
Jul 29, 2014 | 152.40 | 154.60 | 151.80 | 152.60 | 4,431 | +0.20(+0.13%) |
Jul 28, 2014 | 154.00 | 156.20 | 151.00 | 152.40 | 4,805 | -1.40(-0.91%) |
Jul 25, 2014 | 155.20 | 157.00 | 153.20 | 153.80 | 4,381 | -3.20(-2.04%) |
Jul 24, 2014 | 160.60 | 161.80 | 157.00 | 157.00 | 5,095 | -3.40(-2.12%) |
Jul 23, 2014 | 159.20 | 161.80 | 158.00 | 160.40 | 4,356 | +1.80(+1.13%) |
Jul 22, 2014 | 158.60 | 161.40 | 156.80 | 158.60 | 6,741 | +0.40(+0.25%) |
Jul 21, 2014 | 158.20 | 159.80 | 154.76 | 158.20 | 6,314 | -0.80(-0.50%) |
Jul 18, 2014 | 152.80 | 160.20 | 152.24 | 159.00 | 9,879 | +5.60(+3.65%) |
Jul 17, 2014 | 157.80 | 160.20 | 148.60 | 153.40 | 30,441 | -5.00(-3.16%) |
Jul 16, 2014 | 160.40 | 161.60 | 157.60 | 158.40 | 13,407 | -1.40(-0.88%) |
Jul 15, 2014 | 158.80 | 161.00 | 157.20 | 159.80 | 8,696 | +1.00(+0.63%) |
Jul 14, 2014 | 161.80 | 162.60 | 157.72 | 158.80 | 6,485 | -0.80(-0.50%) |
Jul 11, 2014 | 160.20 | 161.80 | 159.20 | 159.60 | 5,674 | -1.00(-0.62%) |
Jul 10, 2014 | 159.40 | 162.80 | 157.82 | 160.60 | 7,052 | -1.60(-0.99%) |
Jul 09, 2014 | 163.40 | 165.00 | 160.80 | 162.20 | 12,612 | -0.40(-0.25%) |
Jul 08, 2014 | 161.40 | 163.20 | 160.40 | 162.60 | 11,328 | +0.60(+0.37%) |
Jul 07, 2014 | 164.00 | 164.60 | 160.40 | 162.00 | 8,925 | -2.60(-1.58%) |
Jul 03, 2014 | 166.00 | 164.60 | 164.60 | 164.60 | 3,975 | -1.20(-0.72%) |
Jul 02, 2014 | 164.40 | 166.40 | 163.80 | 165.80 | 10,809 | +0.00(+0.00%) |
Jul 01, 2014 | 161.00 | 166.20 | 161.00 | 165.80 | 12,146 | +5.60(+3.50%) |
Jun 30, 2014 | 157.80 | 161.20 | 156.80 | 160.20 | 15,570 | +2.60(+1.65%) |
Jun 27, 2014 | 153.00 | 158.00 | 153.00 | 157.60 | 24,054 | +3.40(+2.20%) |
Jun 26, 2014 | 155.60 | 156.20 | 153.20 | 154.20 | 7,112 | -1.40(-0.90%) |
Jun 25, 2014 | 153.00 | 156.00 | 153.00 | 155.60 | 13,375 | +1.40(+0.91%) |
Jun 24, 2014 | 154.40 | 157.30 | 153.20 | 154.20 | 15,007 | +0.00(+0.00%) |
Jun 23, 2014 | 158.00 | 159.80 | 153.84 | 154.20 | 24,471 | -4.40(-2.77%) |
Jun 20, 2014 | 161.00 | 161.00 | 158.60 | 158.60 | 12,598 | -1.40(-0.88%) |
Jun 19, 2014 | 161.00 | 162.20 | 159.40 | 160.00 | 11,257 | -1.00(-0.62%) |
Jun 18, 2014 | 163.20 | 163.58 | 160.00 | 161.00 | 5,995 | -1.60(-0.98%) |
Jun 17, 2014 | 158.00 | 163.00 | 157.80 | 162.60 | 12,506 | +5.40(+3.44%) |
Jun 16, 2014 | 164.00 | 164.00 | 155.80 | 157.20 | 33,679 | -6.20(-3.79%) |
Jun 13, 2014 | 166.40 | 166.80 | 163.20 | 163.40 | 22,928 | -1.60(-0.97%) |
Jun 12, 2014 | 169.20 | 171.00 | 163.60 | 165.00 | 20,701 | -4.60(-2.71%) |
Jun 11, 2014 | 172.20 | 174.40 | 169.40 | 169.60 | 12,456 | -3.20(-1.85%) |
Jun 10, 2014 | 172.00 | 174.40 | 171.00 | 172.80 | 44,126 | -0.20(-0.12%) |
Jun 06, 2014 | 165.00 | 181.00 | 164.20 | 173.00 | 52,431 | -13.00(-6.99%) |
Jun 05, 2014 | 184.00 | 188.68 | 182.00 | 186.00 | 12,331 | +1.00(+0.54%) |
Jun 04, 2014 | 184.00 | 188.20 | 184.00 | 185.00 | 2,955 | -0.60(-0.32%) |
Jun 03, 2014 | 186.40 | 186.80 | 181.00 | 185.60 | 7,067 | -1.00(-0.54%) |
Jun 02, 2014 | 193.00 | 193.00 | 185.40 | 186.60 | 5,943 | -5.00(-2.61%) |
May 30, 2014 | 194.60 | 194.60 | 189.40 | 191.60 | 3,571 | -2.60(-1.34%) |
May 29, 2014 | 191.80 | 194.60 | 191.37 | 194.20 | 9,206 | +4.00(+2.10%) |
May 28, 2014 | 191.40 | 193.20 | 190.00 | 190.20 | 7,155 | -1.00(-0.52%) |
May 27, 2014 | 190.20 | 191.60 | 189.20 | 191.20 | 6,189 | +3.00(+1.59%) |
May 23, 2014 | 188.00 | 188.20 | 188.20 | 188.20 | 7,820 | -0.20(-0.11%) |
May 22, 2014 | 189.60 | 189.60 | 186.80 | 188.40 | 2,607 | +0.00(+0.00%) |
May 21, 2014 | 188.00 | 189.30 | 185.20 | 188.40 | 16,246 | +0.80(+0.43%) |
May 20, 2014 | 189.40 | 192.24 | 184.40 | 187.60 | 8,594 | -2.60(-1.37%) |
May 19, 2014 | 183.40 | 190.20 | 183.00 | 190.20 | 10,258 | +6.60(+3.59%) |
May 16, 2014 | 180.00 | 184.40 | 178.40 | 183.60 | 20,892 | +5.00(+2.80%) |
May 15, 2014 | 177.00 | 181.60 | 174.00 | 178.60 | 7,807 | +0.80(+0.45%) |
May 14, 2014 | 183.60 | 187.00 | 177.20 | 177.80 | 8,523 | -6.80(-3.68%) |
May 13, 2014 | 185.80 | 187.20 | 183.00 | 184.60 | 6,163 | -1.40(-0.75%) |
May 12, 2014 | 182.20 | 187.40 | 182.20 | 186.00 | 9,386 | +5.40(+2.99%) |
May 09, 2014 | 179.00 | 183.00 | 178.40 | 180.60 | 10,811 | +0.40(+0.22%) |
May 08, 2014 | 174.20 | 181.80 | 174.00 | 180.20 | 22,999 | +5.60(+3.21%) |
May 07, 2014 | 177.00 | 179.80 | 173.40 | 174.60 | 8,615 | -2.20(-1.24%) |
May 06, 2014 | 180.40 | 182.80 | 176.40 | 176.80 | 6,721 | -4.00(-2.21%) |
May 05, 2014 | 182.80 | 183.78 | 180.02 | 180.80 | 8,227 | -3.20(-1.74%) |
May 02, 2014 | 185.60 | 186.60 | 181.00 | 184.00 | 7,652 | -1.60(-0.86%) |