Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 130.74 | 131.66 | 129.47 | 129.69 | 1,720,599 | -2.19(-1.66%) |
Jul 30, 2014 | 130.11 | 132.74 | 130.11 | 131.88 | 1,574,953 | +1.96(+1.51%) |
Jul 29, 2014 | 131.12 | 132.32 | 129.83 | 129.91 | 1,935,400 | -2.11(-1.60%) |
Jul 28, 2014 | 133.24 | 133.73 | 130.94 | 132.03 | 1,871,241 | -1.17(-0.88%) |
Jul 25, 2014 | 134.21 | 134.57 | 133.15 | 133.20 | 1,437,956 | -1.45(-1.08%) |
Jul 24, 2014 | 135.12 | 135.31 | 134.50 | 134.65 | 1,143,823 | -0.16(-0.12%) |
Jul 23, 2014 | 135.50 | 135.88 | 134.74 | 134.81 | 1,094,578 | -0.54(-0.40%) |
Jul 22, 2014 | 134.99 | 135.91 | 134.93 | 135.34 | 1,488,528 | +0.83(+0.62%) |
Jul 21, 2014 | 134.67 | 135.36 | 134.28 | 134.51 | 1,167,101 | -0.46(-0.34%) |
Jul 18, 2014 | 133.62 | 135.22 | 133.53 | 134.97 | 1,169,336 | +0.86(+0.64%) |
Jul 17, 2014 | 135.40 | 137.13 | 133.97 | 134.12 | 2,051,853 | -2.19(-1.61%) |
Jul 16, 2014 | 134.56 | 136.41 | 134.43 | 136.31 | 1,613,581 | +2.19(+1.63%) |
Jul 15, 2014 | 132.07 | 134.80 | 132.07 | 134.12 | 1,351,691 | +0.73(+0.55%) |
Jul 14, 2014 | 133.90 | 134.13 | 133.31 | 133.38 | 1,301,491 | +0.38(+0.29%) |
Jul 11, 2014 | 132.57 | 133.61 | 132.37 | 133.00 | 950,300 | +0.34(+0.25%) |
Jul 10, 2014 | 132.33 | 133.22 | 131.93 | 132.67 | 1,114,811 | -0.94(-0.70%) |
Jul 09, 2014 | 133.86 | 134.59 | 133.16 | 133.61 | 931,400 | +0.13(+0.10%) |
Jul 08, 2014 | 133.65 | 133.84 | 132.28 | 133.47 | 1,365,634 | -0.45(-0.34%) |
Jul 07, 2014 | 134.97 | 135.18 | 133.66 | 133.92 | 1,300,124 | -1.70(-1.26%) |
Jul 03, 2014 | 134.90 | 135.63 | 135.63 | 135.63 | 748,412 | +1.18(+0.88%) |
Jul 02, 2014 | 134.44 | 135.30 | 134.28 | 134.44 | 1,400,170 | -0.10(-0.07%) |
Jul 01, 2014 | 134.21 | 134.95 | 133.83 | 134.54 | 1,636,551 | +0.88(+0.66%) |
Jun 30, 2014 | 133.68 | 133.91 | 133.02 | 133.66 | 1,622,972 | -0.03(-0.02%) |
Jun 27, 2014 | 133.58 | 133.99 | 133.12 | 133.69 | 2,203,468 | -0.08(-0.06%) |
Jun 26, 2014 | 133.64 | 133.92 | 132.49 | 133.76 | 1,315,268 | +0.07(+0.05%) |
Jun 25, 2014 | 131.66 | 134.11 | 131.40 | 133.69 | 2,290,448 | +1.54(+1.16%) |
Jun 24, 2014 | 131.06 | 133.46 | 131.06 | 132.16 | 3,419,470 | +0.71(+0.54%) |
Jun 23, 2014 | 130.68 | 132.16 | 130.64 | 131.45 | 3,006,072 | +0.67(+0.51%) |
Jun 20, 2014 | 130.53 | 131.08 | 130.37 | 130.78 | 3,124,429 | +0.46(+0.35%) |
Jun 19, 2014 | 130.64 | 131.85 | 129.64 | 130.32 | 3,815,288 | -1.19(-0.91%) |
Jun 18, 2014 | 128.34 | 131.88 | 128.10 | 131.51 | 6,399,304 | +7.63(+6.16%) |
Jun 17, 2014 | 122.77 | 124.56 | 122.11 | 123.89 | 2,102,854 | +0.94(+0.76%) |
Jun 16, 2014 | 123.28 | 123.86 | 122.77 | 122.95 | 1,652,892 | -0.72(-0.58%) |
Jun 13, 2014 | 123.02 | 124.05 | 122.63 | 123.67 | 1,436,545 | +0.94(+0.76%) |
Jun 12, 2014 | 125.28 | 125.44 | 122.67 | 122.74 | 1,807,753 | -3.12(-2.48%) |
Jun 11, 2014 | 126.14 | 126.16 | 125.14 | 125.86 | 1,152,338 | -0.92(-0.72%) |
Jun 10, 2014 | 126.05 | 126.88 | 125.91 | 126.78 | 1,229,402 | +0.96(+0.76%) |
Jun 06, 2014 | 125.93 | 126.31 | 125.44 | 125.81 | 2,578,915 | +0.04(+0.03%) |
Jun 05, 2014 | 126.49 | 126.95 | 125.51 | 125.77 | 2,215,519 | -0.31(-0.25%) |
Jun 04, 2014 | 125.85 | 126.35 | 125.53 | 126.08 | 1,237,662 | +0.04(+0.03%) |
Jun 03, 2014 | 126.79 | 127.53 | 125.71 | 126.03 | 1,532,382 | -1.15(-0.90%) |
Jun 02, 2014 | 127.23 | 127.83 | 126.71 | 127.18 | 1,458,077 | +0.08(+0.06%) |
May 30, 2014 | 127.29 | 127.71 | 126.91 | 127.10 | 1,069,649 | -0.33(-0.26%) |
May 29, 2014 | 126.86 | 127.49 | 126.34 | 127.43 | 1,445,616 | +0.94(+0.74%) |
May 28, 2014 | 125.41 | 126.94 | 125.37 | 126.49 | 1,691,091 | +1.08(+0.86%) |
May 27, 2014 | 125.22 | 125.94 | 124.86 | 125.41 | 2,149,116 | +0.65(+0.52%) |
May 23, 2014 | 123.19 | 124.76 | 124.76 | 124.76 | 1,358,899 | +1.78(+1.45%) |
May 22, 2014 | 122.41 | 123.00 | 121.97 | 122.97 | 1,213,175 | +0.38(+0.31%) |
May 21, 2014 | 121.94 | 123.16 | 121.70 | 122.60 | 1,798,828 | +1.40(+1.16%) |
May 20, 2014 | 122.62 | 122.97 | 120.76 | 121.19 | 2,232,591 | -1.36(-1.11%) |
May 19, 2014 | 121.76 | 122.75 | 121.53 | 122.55 | 4,420,294 | +0.68(+0.56%) |
May 16, 2014 | 122.39 | 123.23 | 121.59 | 121.87 | 2,344,452 | -0.40(-0.32%) |
May 15, 2014 | 122.80 | 122.85 | 121.27 | 122.27 | 1,429,864 | -0.57(-0.47%) |
May 14, 2014 | 123.43 | 123.43 | 122.47 | 122.84 | 1,907,687 | -0.71(-0.58%) |
May 13, 2014 | 123.69 | 124.17 | 123.34 | 123.56 | 1,231,452 | -0.01(-0.01%) |
May 12, 2014 | 121.70 | 123.73 | 121.60 | 123.57 | 1,957,721 | +2.32(+1.91%) |
May 09, 2014 | 119.91 | 121.57 | 119.21 | 121.25 | 2,425,505 | +0.72(+0.60%) |
May 08, 2014 | 119.74 | 121.37 | 119.73 | 120.52 | 2,716,246 | -1.62(-1.33%) |
May 07, 2014 | 120.09 | 122.26 | 119.92 | 122.15 | 2,125,830 | +2.69(+2.25%) |
May 06, 2014 | 119.28 | 120.78 | 119.07 | 119.46 | 1,569,416 | -0.32(-0.27%) |
May 05, 2014 | 119.97 | 120.31 | 119.03 | 119.78 | 1,087,784 | -0.97(-0.80%) |
May 02, 2014 | 120.00 | 121.43 | 120.00 | 120.75 | 1,096,438 | +0.63(+0.52%) |