Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 132.68 | 133.35 | 128.21 | 128.72 | 1,595,326 | -4.28(-3.22%) |
Jul 30, 2014 | 136.04 | 136.72 | 132.41 | 133.00 | 1,137,336 | -1.77(-1.31%) |
Jul 29, 2014 | 135.81 | 136.10 | 134.59 | 134.76 | 1,057,741 | -1.10(-0.81%) |
Jul 28, 2014 | 137.00 | 137.62 | 135.34 | 135.87 | 1,120,665 | -1.13(-0.82%) |
Jul 25, 2014 | 136.56 | 137.70 | 135.87 | 137.00 | 759,512 | -0.75(-0.54%) |
Jul 24, 2014 | 137.88 | 139.54 | 136.50 | 137.75 | 1,616,823 | +0.25(+0.18%) |
Jul 23, 2014 | 135.83 | 137.62 | 134.96 | 137.50 | 1,125,823 | +2.47(+1.83%) |
Jul 22, 2014 | 133.20 | 135.67 | 132.83 | 135.02 | 1,084,712 | +2.11(+1.59%) |
Jul 21, 2014 | 131.50 | 133.04 | 130.93 | 132.91 | 938,293 | +1.38(+1.05%) |
Jul 18, 2014 | 129.51 | 131.96 | 129.33 | 131.53 | 695,940 | +2.37(+1.83%) |
Jul 17, 2014 | 132.57 | 133.60 | 128.91 | 129.16 | 1,180,753 | -3.26(-2.46%) |
Jul 16, 2014 | 129.54 | 132.50 | 128.90 | 132.42 | 1,334,240 | +4.05(+3.16%) |
Jul 15, 2014 | 130.87 | 131.38 | 126.91 | 128.37 | 1,694,700 | -3.44(-2.61%) |
Jul 14, 2014 | 130.43 | 132.46 | 130.19 | 131.81 | 1,141,397 | +2.57(+1.99%) |
Jul 11, 2014 | 131.23 | 131.84 | 127.91 | 129.24 | 1,013,969 | -2.81(-2.13%) |
Jul 10, 2014 | 131.82 | 133.87 | 130.28 | 132.04 | 1,080,621 | -1.82(-1.36%) |
Jul 09, 2014 | 130.19 | 133.90 | 130.19 | 133.87 | 992,825 | +3.51(+2.69%) |
Jul 08, 2014 | 129.98 | 131.38 | 128.96 | 130.36 | 1,188,800 | +0.40(+0.31%) |
Jul 07, 2014 | 130.90 | 131.02 | 129.58 | 129.96 | 846,404 | -0.84(-0.64%) |
Jul 03, 2014 | 131.01 | 130.80 | 130.80 | 130.80 | 564,428 | -0.04(-0.03%) |
Jul 02, 2014 | 132.62 | 133.33 | 130.12 | 130.84 | 695,031 | -1.63(-1.23%) |
Jul 01, 2014 | 132.95 | 134.09 | 131.01 | 132.47 | 1,306,208 | -0.36(-0.27%) |
Jun 30, 2014 | 131.81 | 133.10 | 131.38 | 132.83 | 1,539,480 | +0.61(+0.46%) |
Jun 27, 2014 | 131.61 | 133.01 | 130.99 | 132.22 | 1,132,006 | +0.20(+0.15%) |
Jun 26, 2014 | 130.47 | 132.11 | 129.66 | 132.01 | 853,367 | -0.02(-0.01%) |
Jun 25, 2014 | 127.67 | 132.12 | 127.67 | 132.03 | 1,940,965 | +4.94(+3.89%) |
Jun 24, 2014 | 131.08 | 132.39 | 126.57 | 127.09 | 2,122,702 | -4.48(-3.41%) |
Jun 23, 2014 | 131.01 | 133.07 | 131.01 | 131.57 | 1,968,797 | +0.73(+0.56%) |
Jun 20, 2014 | 128.70 | 130.86 | 127.79 | 130.84 | 14,676,319 | +2.64(+2.06%) |
Jun 19, 2014 | 128.86 | 129.12 | 126.98 | 128.20 | 1,361,347 | -0.50(-0.39%) |
Jun 18, 2014 | 129.05 | 130.07 | 126.90 | 128.70 | 987,084 | -0.03(-0.02%) |
Jun 17, 2014 | 129.62 | 130.74 | 127.27 | 128.73 | 1,668,305 | -0.48(-0.37%) |
Jun 16, 2014 | 128.70 | 129.62 | 127.41 | 129.21 | 890,216 | +0.62(+0.48%) |
Jun 13, 2014 | 126.76 | 128.70 | 124.13 | 128.59 | 1,790,889 | +2.88(+2.29%) |
Jun 12, 2014 | 126.65 | 129.58 | 124.55 | 125.71 | 1,641,784 | +0.98(+0.79%) |
Jun 11, 2014 | 122.92 | 125.62 | 122.51 | 124.73 | 834,121 | +0.97(+0.79%) |
Jun 10, 2014 | 123.93 | 124.37 | 123.29 | 123.75 | 388,669 | -0.19(-0.15%) |
Jun 06, 2014 | 123.12 | 124.33 | 122.95 | 123.94 | 637,349 | +1.06(+0.86%) |
Jun 05, 2014 | 122.62 | 123.89 | 121.39 | 122.88 | 741,757 | +0.19(+0.15%) |
Jun 04, 2014 | 120.82 | 122.76 | 119.66 | 122.70 | 907,635 | +1.32(+1.09%) |
Jun 03, 2014 | 120.01 | 121.41 | 119.45 | 121.38 | 634,268 | +0.95(+0.79%) |
Jun 02, 2014 | 119.91 | 121.29 | 119.03 | 120.42 | 826,575 | +0.86(+0.72%) |
May 30, 2014 | 121.22 | 122.37 | 119.27 | 119.56 | 802,610 | -1.69(-1.40%) |
May 29, 2014 | 120.08 | 121.45 | 119.21 | 121.25 | 704,945 | +1.18(+0.98%) |
May 28, 2014 | 119.12 | 120.97 | 116.66 | 120.08 | 864,996 | +1.13(+0.95%) |
May 27, 2014 | 117.59 | 119.70 | 116.80 | 118.95 | 987,013 | +1.80(+1.53%) |
May 23, 2014 | 118.64 | 117.15 | 117.15 | 117.15 | 600,933 | -1.44(-1.22%) |
May 22, 2014 | 119.59 | 120.70 | 118.35 | 118.60 | 548,369 | -0.85(-0.71%) |
May 21, 2014 | 115.87 | 119.89 | 115.31 | 119.45 | 1,222,972 | +4.52(+3.93%) |
May 20, 2014 | 115.34 | 116.50 | 114.09 | 114.93 | 408,242 | -1.00(-0.86%) |
May 19, 2014 | 114.95 | 118.00 | 114.39 | 115.93 | 429,259 | +1.19(+1.03%) |
May 16, 2014 | 115.45 | 115.98 | 113.62 | 114.75 | 792,022 | -1.09(-0.94%) |
May 15, 2014 | 117.67 | 118.00 | 113.51 | 115.84 | 1,286,059 | -2.37(-2.01%) |
May 14, 2014 | 118.76 | 119.86 | 117.84 | 118.21 | 709,918 | -0.25(-0.21%) |
May 13, 2014 | 119.03 | 120.32 | 118.21 | 118.46 | 831,729 | +0.41(+0.35%) |
May 12, 2014 | 119.70 | 120.25 | 117.80 | 118.05 | 1,006,004 | -0.62(-0.52%) |
May 09, 2014 | 118.14 | 119.35 | 117.47 | 118.67 | 1,445,117 | +0.96(+0.82%) |
May 08, 2014 | 120.20 | 122.28 | 117.69 | 117.71 | 1,559,220 | -3.73(-3.07%) |
May 07, 2014 | 126.66 | 129.37 | 117.24 | 121.44 | 4,088,259 | +10.47(+9.43%) |
May 06, 2014 | 109.86 | 111.61 | 109.74 | 110.97 | 1,272,381 | -0.14(-0.13%) |
May 05, 2014 | 108.62 | 111.35 | 107.80 | 111.11 | 841,430 | +1.60(+1.46%) |
May 02, 2014 | 109.32 | 110.74 | 109.14 | 109.51 | 521,160 | +0.19(+0.17%) |