Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 137.90 | 138.42 | 135.88 | 135.95 | 667,830 | -3.30(-2.37%) |
Jul 30, 2014 | 138.85 | 139.38 | 137.27 | 139.25 | 519,674 | +0.63(+0.46%) |
Jul 29, 2014 | 142.28 | 142.28 | 138.44 | 138.62 | 620,726 | -1.28(-0.92%) |
Jul 28, 2014 | 134.80 | 140.07 | 134.49 | 139.90 | 1,249,434 | +5.19(+3.85%) |
Jul 25, 2014 | 134.80 | 135.18 | 134.18 | 134.71 | 392,780 | -0.19(-0.14%) |
Jul 24, 2014 | 135.23 | 135.55 | 134.66 | 134.90 | 303,984 | -0.13(-0.10%) |
Jul 23, 2014 | 135.93 | 136.03 | 134.71 | 135.03 | 211,546 | -0.95(-0.70%) |
Jul 22, 2014 | 136.11 | 136.31 | 135.79 | 135.99 | 284,054 | +0.75(+0.55%) |
Jul 21, 2014 | 134.81 | 135.64 | 134.46 | 135.24 | 261,365 | +0.26(+0.20%) |
Jul 18, 2014 | 134.87 | 135.62 | 133.99 | 134.97 | 785,563 | +0.51(+0.38%) |
Jul 17, 2014 | 135.27 | 135.88 | 134.30 | 134.47 | 851,029 | -1.96(-1.44%) |
Jul 16, 2014 | 136.96 | 137.19 | 135.64 | 136.43 | 317,776 | -0.10(-0.08%) |
Jul 15, 2014 | 136.65 | 137.48 | 135.86 | 136.53 | 597,535 | -0.27(-0.20%) |
Jul 14, 2014 | 137.06 | 137.67 | 136.66 | 136.81 | 451,616 | +0.27(+0.19%) |
Jul 11, 2014 | 135.80 | 136.65 | 134.97 | 136.54 | 222,337 | +0.68(+0.50%) |
Jul 10, 2014 | 136.05 | 136.69 | 135.62 | 135.86 | 267,938 | -1.21(-0.88%) |
Jul 09, 2014 | 136.97 | 137.69 | 136.22 | 137.07 | 286,456 | +0.19(+0.14%) |
Jul 08, 2014 | 137.46 | 137.82 | 136.26 | 136.88 | 358,845 | -0.46(-0.34%) |
Jul 07, 2014 | 138.03 | 138.07 | 136.97 | 137.34 | 343,349 | -0.64(-0.46%) |
Jul 03, 2014 | 137.55 | 137.98 | 137.98 | 137.98 | 316,453 | +0.78(+0.57%) |
Jul 02, 2014 | 137.55 | 138.19 | 137.09 | 137.20 | 439,747 | -0.75(-0.54%) |
Jul 01, 2014 | 137.62 | 138.28 | 136.64 | 137.95 | 446,610 | +0.36(+0.26%) |
Jun 30, 2014 | 138.50 | 138.69 | 137.46 | 137.59 | 559,986 | -1.20(-0.86%) |
Jun 27, 2014 | 137.41 | 138.82 | 137.41 | 138.78 | 1,041,380 | +1.22(+0.89%) |
Jun 26, 2014 | 138.25 | 138.36 | 136.83 | 137.56 | 198,926 | -0.41(-0.30%) |
Jun 25, 2014 | 138.04 | 138.58 | 137.48 | 137.97 | 287,816 | -0.03(-0.02%) |
Jun 24, 2014 | 138.60 | 140.18 | 137.82 | 138.00 | 330,266 | -1.09(-0.79%) |
Jun 23, 2014 | 140.13 | 140.51 | 138.94 | 139.10 | 422,896 | -1.25(-0.89%) |
Jun 20, 2014 | 139.53 | 140.41 | 138.36 | 140.35 | 737,734 | +1.43(+1.03%) |
Jun 19, 2014 | 141.77 | 142.71 | 138.01 | 138.92 | 318,167 | +0.36(+0.26%) |
Jun 18, 2014 | 138.40 | 138.69 | 137.24 | 138.56 | 380,850 | +0.42(+0.31%) |
Jun 17, 2014 | 137.40 | 138.36 | 137.31 | 138.13 | 389,432 | +0.40(+0.29%) |
Jun 16, 2014 | 137.64 | 138.35 | 137.51 | 137.73 | 594,625 | -0.01(-0.01%) |
Jun 13, 2014 | 137.19 | 137.89 | 136.75 | 137.74 | 457,431 | +0.55(+0.40%) |
Jun 12, 2014 | 137.24 | 137.60 | 136.55 | 137.19 | 544,963 | -0.05(-0.03%) |
Jun 11, 2014 | 137.10 | 137.34 | 136.35 | 137.24 | 335,814 | -0.82(-0.59%) |
Jun 10, 2014 | 137.70 | 138.59 | 137.24 | 138.06 | 434,997 | +1.70(+1.24%) |
Jun 06, 2014 | 134.47 | 136.39 | 134.27 | 136.36 | 382,663 | +1.24(+0.91%) |
Jun 05, 2014 | 132.76 | 135.23 | 132.53 | 135.13 | 381,672 | +2.40(+1.81%) |
Jun 04, 2014 | 133.17 | 133.17 | 132.55 | 132.72 | 253,797 | -0.57(-0.42%) |
Jun 03, 2014 | 133.14 | 133.61 | 132.64 | 133.29 | 243,957 | -0.30(-0.23%) |
Jun 02, 2014 | 133.38 | 133.77 | 132.17 | 133.59 | 245,190 | +0.08(+0.06%) |
May 30, 2014 | 132.89 | 133.61 | 132.74 | 133.51 | 281,678 | +0.35(+0.26%) |
May 29, 2014 | 133.25 | 133.59 | 132.77 | 133.16 | 449,220 | +0.22(+0.16%) |
May 28, 2014 | 134.28 | 134.82 | 132.88 | 132.94 | 605,391 | -1.06(-0.79%) |
May 27, 2014 | 133.81 | 134.57 | 133.81 | 134.00 | 378,534 | +0.51(+0.38%) |
May 23, 2014 | 132.51 | 133.49 | 133.49 | 133.49 | 332,690 | +0.72(+0.54%) |
May 22, 2014 | 132.36 | 133.20 | 131.75 | 132.77 | 166,713 | +0.73(+0.56%) |
May 21, 2014 | 130.76 | 132.09 | 130.60 | 132.04 | 300,765 | +1.69(+1.29%) |
May 20, 2014 | 131.44 | 131.64 | 129.89 | 130.35 | 444,008 | -1.43(-1.09%) |
May 19, 2014 | 130.95 | 132.09 | 130.60 | 131.78 | 348,405 | +0.40(+0.30%) |
May 16, 2014 | 130.71 | 131.49 | 129.60 | 131.39 | 358,420 | +0.68(+0.52%) |
May 15, 2014 | 131.53 | 131.76 | 129.56 | 130.71 | 385,517 | -1.18(-0.89%) |
May 14, 2014 | 133.09 | 133.25 | 131.71 | 131.89 | 217,690 | -1.06(-0.79%) |
May 13, 2014 | 132.94 | 133.54 | 132.77 | 132.94 | 288,202 | -0.25(-0.19%) |
May 12, 2014 | 132.39 | 133.40 | 131.64 | 133.20 | 261,510 | +2.05(+1.56%) |
May 09, 2014 | 132.25 | 132.44 | 130.04 | 131.15 | 409,760 | -1.39(-1.04%) |
May 08, 2014 | 131.69 | 133.28 | 131.38 | 132.54 | 717,752 | +1.62(+1.24%) |
May 07, 2014 | 129.62 | 131.13 | 129.33 | 130.92 | 420,747 | +1.68(+1.30%) |
May 06, 2014 | 129.88 | 130.36 | 129.19 | 129.24 | 451,447 | -0.76(-0.59%) |
May 05, 2014 | 129.51 | 130.44 | 128.58 | 130.00 | 391,042 | +0.02(+0.01%) |
May 02, 2014 | 129.79 | 130.69 | 129.62 | 129.98 | 706,571 | -0.15(-0.12%) |