Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 127.66 | 127.66 | 125.94 | 126.26 | 192,028 | -1.77(-1.38%) |
Jul 30, 2014 | 129.65 | 129.78 | 127.35 | 128.03 | 152,059 | +0.36(+0.28%) |
Jul 29, 2014 | 128.39 | 128.46 | 127.35 | 127.68 | 197,810 | -2.02(-1.55%) |
Jul 28, 2014 | 129.03 | 129.69 | 128.24 | 129.69 | 140,187 | -0.38(-0.29%) |
Jul 25, 2014 | 129.01 | 130.52 | 129.01 | 130.07 | 254,709 | +1.18(+0.91%) |
Jul 24, 2014 | 128.54 | 129.28 | 128.29 | 128.89 | 142,748 | +1.11(+0.87%) |
Jul 23, 2014 | 128.25 | 128.56 | 127.72 | 127.78 | 166,741 | +0.09(+0.07%) |
Jul 22, 2014 | 126.77 | 128.31 | 126.58 | 127.69 | 305,835 | +2.43(+1.94%) |
Jul 21, 2014 | 124.60 | 125.45 | 124.35 | 125.26 | 163,027 | +0.56(+0.45%) |
Jul 18, 2014 | 124.54 | 125.00 | 124.29 | 124.70 | 108,864 | +0.45(+0.36%) |
Jul 17, 2014 | 124.91 | 125.47 | 124.07 | 124.25 | 265,892 | -1.77(-1.41%) |
Jul 16, 2014 | 124.80 | 126.07 | 124.80 | 126.03 | 221,755 | +1.82(+1.47%) |
Jul 15, 2014 | 124.06 | 124.75 | 123.41 | 124.20 | 351,219 | -0.43(-0.34%) |
Jul 14, 2014 | 124.05 | 124.86 | 123.92 | 124.63 | 450,192 | +1.33(+1.08%) |
Jul 11, 2014 | 123.64 | 123.78 | 123.01 | 123.30 | 388,528 | -1.19(-0.96%) |
Jul 10, 2014 | 122.62 | 124.69 | 121.86 | 124.50 | 389,995 | +0.01(+0.01%) |
Jul 09, 2014 | 124.24 | 124.96 | 124.08 | 124.49 | 379,883 | -1.04(-0.83%) |
Jul 08, 2014 | 125.37 | 125.80 | 124.71 | 125.53 | 150,746 | -0.49(-0.39%) |
Jul 07, 2014 | 125.78 | 126.02 | 125.00 | 126.02 | 242,379 | -4.29(-3.30%) |
Jul 03, 2014 | 129.52 | 130.31 | 130.31 | 130.31 | 238,292 | +0.41(+0.32%) |
Jul 02, 2014 | 129.75 | 130.23 | 129.43 | 129.90 | 150,953 | +0.86(+0.66%) |
Jul 01, 2014 | 128.22 | 129.11 | 128.22 | 129.04 | 149,292 | +0.91(+0.71%) |
Jun 30, 2014 | 128.06 | 128.38 | 127.80 | 128.13 | 112,804 | -0.11(-0.08%) |
Jun 27, 2014 | 127.46 | 128.24 | 127.08 | 128.24 | 104,164 | +0.66(+0.52%) |
Jun 26, 2014 | 127.43 | 127.79 | 126.79 | 127.58 | 288,632 | +3.03(+2.43%) |
Jun 25, 2014 | 123.93 | 124.64 | 123.64 | 124.55 | 156,192 | +0.39(+0.31%) |
Jun 24, 2014 | 125.34 | 126.15 | 123.78 | 124.16 | 261,639 | -2.76(-2.17%) |
Jun 23, 2014 | 127.08 | 127.50 | 126.57 | 126.92 | 227,692 | -2.50(-1.93%) |
Jun 20, 2014 | 129.75 | 129.96 | 128.75 | 129.42 | 152,986 | -0.75(-0.58%) |
Jun 19, 2014 | 130.02 | 130.43 | 129.72 | 130.17 | 158,760 | +0.01(+0.01%) |
Jun 18, 2014 | 129.08 | 130.26 | 128.37 | 130.16 | 217,812 | +1.74(+1.35%) |
Jun 17, 2014 | 128.06 | 128.59 | 127.96 | 128.43 | 190,027 | +1.09(+0.86%) |
Jun 16, 2014 | 128.24 | 128.34 | 127.08 | 127.33 | 128,257 | -0.10(-0.08%) |
Jun 13, 2014 | 127.46 | 127.83 | 126.76 | 127.43 | 213,698 | +2.36(+1.89%) |
Jun 12, 2014 | 125.42 | 125.75 | 124.64 | 125.07 | 192,447 | +1.38(+1.11%) |
Jun 11, 2014 | 123.81 | 124.37 | 123.46 | 123.69 | 102,772 | -0.77(-0.61%) |
Jun 10, 2014 | 125.19 | 125.47 | 124.39 | 124.46 | 166,949 | +2.74(+2.25%) |
Jun 06, 2014 | 122.28 | 122.72 | 121.72 | 121.72 | 142,208 | -0.32(-0.26%) |
Jun 05, 2014 | 122.91 | 123.34 | 120.74 | 122.04 | 269,286 | -0.15(-0.12%) |
Jun 04, 2014 | 122.71 | 122.72 | 121.80 | 122.19 | 131,810 | -1.06(-0.86%) |
Jun 03, 2014 | 122.54 | 123.60 | 122.21 | 123.25 | 223,826 | +2.15(+1.78%) |
Jun 02, 2014 | 120.71 | 121.39 | 120.45 | 121.09 | 225,316 | +1.64(+1.37%) |
May 30, 2014 | 121.05 | 121.19 | 119.32 | 119.45 | 374,841 | -3.79(-3.07%) |
May 29, 2014 | 122.95 | 123.27 | 122.34 | 123.24 | 151,194 | -0.52(-0.42%) |
May 28, 2014 | 124.25 | 124.72 | 123.63 | 123.77 | 191,316 | +0.47(+0.39%) |
May 27, 2014 | 124.58 | 125.04 | 122.87 | 123.29 | 230,683 | -0.06(-0.05%) |
May 23, 2014 | 124.88 | 123.36 | 123.36 | 123.36 | 248,971 | +0.80(+0.65%) |
May 22, 2014 | 122.27 | 123.37 | 121.97 | 122.55 | 164,012 | +1.64(+1.36%) |
May 21, 2014 | 120.93 | 121.32 | 120.60 | 120.91 | 178,879 | +2.30(+1.93%) |
May 20, 2014 | 119.04 | 119.04 | 118.26 | 118.62 | 80,166 | -0.88(-0.74%) |
May 19, 2014 | 119.60 | 119.87 | 119.02 | 119.50 | 89,636 | -0.01(-0.01%) |
May 16, 2014 | 119.08 | 119.84 | 119.00 | 119.51 | 146,488 | +0.92(+0.78%) |
May 15, 2014 | 117.91 | 118.60 | 117.59 | 118.59 | 110,688 | -0.25(-0.21%) |
May 14, 2014 | 119.36 | 119.75 | 118.78 | 118.84 | 152,607 | +0.34(+0.29%) |
May 13, 2014 | 117.62 | 119.05 | 117.56 | 118.50 | 212,843 | +1.70(+1.46%) |
May 12, 2014 | 116.50 | 117.15 | 116.28 | 116.80 | 175,131 | +1.14(+0.99%) |
May 09, 2014 | 115.69 | 115.78 | 115.29 | 115.65 | 86,937 | +0.61(+0.53%) |
May 08, 2014 | 115.12 | 115.60 | 114.72 | 115.04 | 153,335 | +1.09(+0.95%) |
May 07, 2014 | 113.19 | 114.34 | 113.08 | 113.95 | 205,220 | -0.18(-0.16%) |
May 06, 2014 | 113.42 | 114.66 | 113.42 | 114.13 | 99,847 | +0.57(+0.50%) |
May 05, 2014 | 113.54 | 113.93 | 113.23 | 113.56 | 177,363 | -1.29(-1.12%) |
May 02, 2014 | 114.70 | 115.22 | 114.09 | 114.85 | 112,594 | -0.04(-0.04%) |