Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 250.20 | 250.68 | 243.90 | 244.14 | 613,438 | -7.61(-3.02%) |
Jul 30, 2014 | 250.00 | 252.28 | 249.39 | 251.75 | 313,396 | +2.26(+0.91%) |
Jul 29, 2014 | 248.37 | 251.38 | 248.37 | 249.48 | 500,334 | +1.24(+0.50%) |
Jul 28, 2014 | 250.75 | 251.31 | 247.32 | 248.25 | 379,451 | -3.60(-1.43%) |
Jul 25, 2014 | 251.75 | 252.47 | 250.23 | 251.85 | 274,225 | -1.06(-0.42%) |
Jul 24, 2014 | 255.01 | 255.09 | 252.10 | 252.91 | 540,292 | -0.27(-0.11%) |
Jul 23, 2014 | 252.70 | 255.13 | 251.87 | 253.18 | 367,281 | -0.28(-0.11%) |
Jul 22, 2014 | 252.85 | 256.41 | 252.84 | 253.46 | 541,249 | +1.18(+0.47%) |
Jul 21, 2014 | 250.75 | 252.33 | 247.31 | 252.28 | 729,033 | +0.34(+0.13%) |
Jul 18, 2014 | 253.51 | 255.38 | 251.41 | 251.94 | 747,922 | -4.05(-1.58%) |
Jul 17, 2014 | 256.13 | 268.70 | 250.70 | 255.99 | 1,263,354 | -0.14(-0.05%) |
Jul 16, 2014 | 257.50 | 259.33 | 255.49 | 256.13 | 698,505 | -0.53(-0.21%) |
Jul 15, 2014 | 259.28 | 260.38 | 254.34 | 256.66 | 717,123 | -2.64(-1.02%) |
Jul 14, 2014 | 258.13 | 260.25 | 257.74 | 259.30 | 395,342 | +3.00(+1.17%) |
Jul 11, 2014 | 255.06 | 257.22 | 254.27 | 256.31 | 456,686 | +1.28(+0.50%) |
Jul 10, 2014 | 254.48 | 257.71 | 253.80 | 255.03 | 622,870 | -2.40(-0.93%) |
Jul 09, 2014 | 257.65 | 259.98 | 256.67 | 257.43 | 380,664 | -0.31(-0.12%) |
Jul 08, 2014 | 258.33 | 260.25 | 254.33 | 257.74 | 788,359 | -2.22(-0.86%) |
Jul 07, 2014 | 263.49 | 264.97 | 259.63 | 259.96 | 640,254 | -5.13(-1.93%) |
Jul 03, 2014 | 262.81 | 265.09 | 265.09 | 265.09 | 368,820 | +3.58(+1.37%) |
Jul 02, 2014 | 264.01 | 266.86 | 261.16 | 261.51 | 671,310 | -3.67(-1.38%) |
Jul 01, 2014 | 263.35 | 265.89 | 261.90 | 265.18 | 464,176 | +3.39(+1.29%) |
Jun 30, 2014 | 262.04 | 264.72 | 261.31 | 261.79 | 650,477 | -0.61(-0.23%) |
Jun 27, 2014 | 260.06 | 262.86 | 258.15 | 262.40 | 583,047 | +2.75(+1.06%) |
Jun 26, 2014 | 261.54 | 262.04 | 259.15 | 259.66 | 562,634 | -1.67(-0.64%) |
Jun 25, 2014 | 260.65 | 261.93 | 258.09 | 261.32 | 495,775 | +0.68(+0.26%) |
Jun 24, 2014 | 259.86 | 262.78 | 256.61 | 260.64 | 769,118 | +0.32(+0.12%) |
Jun 23, 2014 | 256.08 | 261.02 | 256.08 | 260.33 | 701,209 | +3.98(+1.55%) |
Jun 20, 2014 | 252.40 | 256.48 | 252.40 | 256.34 | 839,085 | +3.88(+1.54%) |
Jun 19, 2014 | 254.11 | 255.52 | 250.96 | 252.46 | 619,716 | -1.42(-0.56%) |
Jun 18, 2014 | 252.91 | 254.23 | 250.58 | 253.88 | 454,202 | +0.24(+0.10%) |
Jun 17, 2014 | 254.07 | 256.47 | 253.48 | 253.63 | 489,054 | -1.08(-0.42%) |
Jun 16, 2014 | 251.83 | 255.46 | 250.77 | 254.72 | 603,948 | +3.56(+1.42%) |
Jun 13, 2014 | 246.20 | 251.22 | 245.03 | 251.15 | 423,571 | +6.16(+2.52%) |
Jun 12, 2014 | 246.48 | 248.61 | 244.01 | 244.99 | 332,405 | -3.57(-1.44%) |
Jun 11, 2014 | 246.25 | 248.88 | 245.53 | 248.56 | 340,381 | +1.03(+0.42%) |
Jun 10, 2014 | 247.46 | 248.89 | 245.61 | 247.53 | 417,713 | -0.25(-0.10%) |
Jun 06, 2014 | 240.79 | 247.93 | 240.25 | 247.78 | 520,973 | +7.32(+3.04%) |
Jun 05, 2014 | 239.75 | 240.68 | 237.31 | 240.46 | 369,007 | +0.60(+0.25%) |
Jun 04, 2014 | 238.35 | 240.07 | 237.32 | 239.86 | 390,086 | +0.20(+0.09%) |
Jun 03, 2014 | 242.63 | 243.28 | 238.50 | 239.66 | 606,066 | -3.13(-1.29%) |
Jun 02, 2014 | 241.44 | 243.48 | 239.25 | 242.78 | 566,962 | +4.45(+1.87%) |
May 30, 2014 | 238.97 | 238.97 | 236.27 | 238.33 | 626,849 | -0.73(-0.30%) |
May 29, 2014 | 236.08 | 239.10 | 234.51 | 239.06 | 433,618 | +3.29(+1.39%) |
May 28, 2014 | 235.39 | 239.60 | 235.39 | 235.77 | 964,640 | +0.38(+0.16%) |
May 27, 2014 | 232.70 | 235.82 | 232.10 | 235.39 | 938,889 | +3.73(+1.61%) |
May 23, 2014 | 227.18 | 231.66 | 231.66 | 231.66 | 760,201 | +4.78(+2.10%) |
May 22, 2014 | 225.43 | 228.35 | 223.52 | 226.88 | 368,434 | +1.27(+0.56%) |
May 21, 2014 | 222.38 | 226.02 | 221.29 | 225.62 | 572,451 | +4.06(+1.83%) |
May 20, 2014 | 222.32 | 223.93 | 221.16 | 221.56 | 459,111 | -1.62(-0.73%) |
May 19, 2014 | 221.96 | 223.74 | 221.38 | 223.18 | 440,876 | -0.13(-0.06%) |
May 16, 2014 | 219.15 | 223.54 | 217.02 | 223.31 | 510,660 | +4.59(+2.10%) |
May 15, 2014 | 224.14 | 224.34 | 218.23 | 218.72 | 910,089 | -5.64(-2.51%) |
May 14, 2014 | 226.89 | 227.43 | 223.65 | 224.36 | 431,818 | -2.76(-1.21%) |
May 13, 2014 | 225.10 | 229.11 | 223.24 | 227.12 | 861,260 | +1.28(+0.57%) |
May 12, 2014 | 221.71 | 226.04 | 220.28 | 225.83 | 1,140,737 | +5.77(+2.62%) |
May 09, 2014 | 218.41 | 220.06 | 216.86 | 220.06 | 862,351 | +0.85(+0.39%) |
May 08, 2014 | 217.81 | 222.05 | 217.19 | 219.21 | 930,871 | +1.71(+0.79%) |
May 07, 2014 | 222.69 | 223.91 | 214.82 | 217.50 | 1,487,986 | -4.97(-2.23%) |
May 06, 2014 | 223.29 | 223.90 | 220.64 | 222.47 | 1,096,640 | -1.08(-0.48%) |
May 05, 2014 | 220.35 | 223.82 | 219.00 | 223.55 | 954,898 | +1.19(+0.54%) |
May 02, 2014 | 223.78 | 225.38 | 221.86 | 222.36 | 911,471 | -0.74(-0.33%) |