Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 161.03 | 163.49 | 158.35 | 158.99 | 1,443,966 | -4.69(-2.87%) |
Jul 30, 2014 | 165.65 | 167.76 | 162.66 | 163.68 | 936,143 | -0.10(-0.06%) |
Jul 29, 2014 | 164.12 | 165.02 | 161.70 | 163.78 | 1,172,645 | +1.04(+0.64%) |
Jul 28, 2014 | 167.20 | 167.20 | 160.38 | 162.74 | 1,632,114 | -4.30(-2.57%) |
Jul 25, 2014 | 166.64 | 168.42 | 164.57 | 167.04 | 1,176,719 | -0.44(-0.26%) |
Jul 24, 2014 | 171.43 | 173.70 | 163.02 | 167.48 | 2,882,576 | -5.60(-3.24%) |
Jul 23, 2014 | 168.65 | 173.49 | 168.23 | 173.08 | 1,750,997 | +5.11(+3.04%) |
Jul 22, 2014 | 164.26 | 168.41 | 164.26 | 167.97 | 1,544,161 | +4.60(+2.82%) |
Jul 21, 2014 | 160.17 | 163.92 | 158.59 | 163.37 | 1,048,338 | +2.12(+1.31%) |
Jul 18, 2014 | 156.46 | 161.74 | 155.80 | 161.25 | 1,083,771 | +6.19(+3.99%) |
Jul 17, 2014 | 157.66 | 158.94 | 154.38 | 155.06 | 1,556,502 | -3.71(-2.34%) |
Jul 16, 2014 | 161.13 | 162.24 | 157.47 | 158.77 | 1,174,949 | -1.55(-0.97%) |
Jul 15, 2014 | 164.33 | 164.66 | 160.26 | 160.32 | 1,214,440 | -3.44(-2.10%) |
Jul 14, 2014 | 164.32 | 165.42 | 162.60 | 163.76 | 779,975 | +0.55(+0.34%) |
Jul 11, 2014 | 162.75 | 163.75 | 160.89 | 163.21 | 724,261 | +0.32(+0.20%) |
Jul 10, 2014 | 161.62 | 163.43 | 160.00 | 162.89 | 1,208,344 | -1.63(-0.99%) |
Jul 09, 2014 | 159.66 | 164.95 | 155.56 | 164.52 | 1,505,918 | +5.44(+3.42%) |
Jul 08, 2014 | 159.98 | 160.99 | 157.00 | 159.08 | 1,283,797 | -1.58(-0.98%) |
Jul 07, 2014 | 164.39 | 164.92 | 160.05 | 160.66 | 764,501 | -3.55(-2.16%) |
Jul 03, 2014 | 164.79 | 164.21 | 164.21 | 164.21 | 719,100 | -0.01(-0.01%) |
Jul 02, 2014 | 162.12 | 164.99 | 159.72 | 164.22 | 1,146,478 | +1.43(+0.88%) |
Jul 01, 2014 | 157.81 | 163.18 | 157.06 | 162.79 | 1,559,720 | +6.54(+4.19%) |
Jun 30, 2014 | 157.57 | 159.12 | 154.78 | 156.25 | 1,813,120 | -1.35(-0.86%) |
Jun 27, 2014 | 159.52 | 160.95 | 156.02 | 157.60 | 3,871,695 | -2.54(-1.59%) |
Jun 26, 2014 | 160.01 | 160.38 | 157.09 | 160.14 | 1,296,626 | +1.01(+0.63%) |
Jun 25, 2014 | 159.00 | 161.58 | 156.00 | 159.13 | 1,597,712 | +0.34(+0.22%) |
Jun 24, 2014 | 161.09 | 163.21 | 158.21 | 158.78 | 1,278,661 | -2.88(-1.78%) |
Jun 23, 2014 | 164.90 | 166.22 | 161.50 | 161.66 | 968,016 | -3.80(-2.30%) |
Jun 20, 2014 | 160.49 | 166.51 | 159.30 | 165.46 | 1,975,973 | +5.77(+3.61%) |
Jun 19, 2014 | 160.91 | 160.92 | 157.80 | 159.69 | 968,753 | -0.74(-0.46%) |
Jun 18, 2014 | 159.86 | 161.58 | 157.59 | 160.43 | 1,258,732 | +0.28(+0.17%) |
Jun 17, 2014 | 162.49 | 163.74 | 160.05 | 160.15 | 1,008,987 | -2.67(-1.64%) |
Jun 16, 2014 | 163.87 | 166.16 | 161.66 | 162.82 | 1,032,034 | -0.91(-0.56%) |
Jun 13, 2014 | 166.10 | 166.68 | 162.63 | 163.73 | 1,032,123 | -2.24(-1.35%) |
Jun 12, 2014 | 167.23 | 168.97 | 165.18 | 165.97 | 806,874 | -1.49(-0.89%) |
Jun 11, 2014 | 165.70 | 168.21 | 164.15 | 167.46 | 982,569 | +0.56(+0.34%) |
Jun 10, 2014 | 167.20 | 169.19 | 165.16 | 166.90 | 827,649 | -3.30(-1.94%) |
Jun 06, 2014 | 172.45 | 172.50 | 167.50 | 170.20 | 659,817 | +0.70(+0.41%) |
Jun 05, 2014 | 169.85 | 170.35 | 165.76 | 169.50 | 945,426 | -0.09(-0.05%) |
Jun 04, 2014 | 168.12 | 170.45 | 166.61 | 169.59 | 1,233,493 | +1.37(+0.81%) |
Jun 03, 2014 | 166.20 | 168.56 | 165.63 | 168.22 | 809,238 | +1.17(+0.70%) |
Jun 02, 2014 | 163.95 | 167.49 | 163.75 | 167.05 | 745,757 | +0.73(+0.44%) |
May 30, 2014 | 168.02 | 168.32 | 163.95 | 166.32 | 981,448 | -1.20(-0.72%) |
May 29, 2014 | 168.12 | 171.03 | 166.20 | 167.52 | 1,107,745 | -0.13(-0.08%) |
May 28, 2014 | 168.49 | 168.88 | 165.64 | 167.65 | 989,928 | -0.55(-0.33%) |
May 27, 2014 | 163.80 | 168.25 | 163.32 | 168.20 | 1,304,705 | +5.90(+3.64%) |
May 23, 2014 | 160.91 | 162.30 | 162.30 | 162.30 | 898,600 | +1.09(+0.68%) |
May 22, 2014 | 156.53 | 164.50 | 156.53 | 161.21 | 980,283 | +4.61(+2.94%) |
May 21, 2014 | 156.68 | 157.69 | 155.04 | 156.60 | 573,424 | +0.75(+0.48%) |
May 20, 2014 | 158.96 | 159.13 | 154.45 | 155.85 | 969,344 | -2.57(-1.62%) |
May 19, 2014 | 156.79 | 159.50 | 155.74 | 158.42 | 583,177 | +0.49(+0.31%) |
May 16, 2014 | 157.87 | 158.60 | 155.49 | 157.93 | 1,071,502 | +0.22(+0.14%) |
May 15, 2014 | 159.28 | 159.65 | 154.00 | 157.71 | 1,171,797 | -2.01(-1.26%) |
May 14, 2014 | 160.85 | 163.98 | 158.86 | 159.72 | 873,053 | -1.78(-1.10%) |
May 13, 2014 | 160.89 | 164.71 | 159.95 | 161.50 | 1,359,455 | +0.40(+0.25%) |
May 12, 2014 | 153.14 | 161.52 | 153.14 | 161.10 | 1,279,691 | +8.23(+5.38%) |
May 09, 2014 | 151.71 | 154.32 | 147.81 | 152.87 | 1,103,119 | +1.82(+1.20%) |
May 08, 2014 | 153.04 | 157.07 | 150.68 | 151.05 | 1,041,144 | -2.63(-1.71%) |
May 07, 2014 | 156.93 | 158.46 | 151.02 | 153.68 | 1,154,382 | -1.98(-1.27%) |
May 06, 2014 | 157.02 | 158.87 | 154.83 | 155.66 | 1,031,335 | -4.04(-2.53%) |
May 05, 2014 | 153.74 | 160.50 | 153.28 | 159.70 | 889,146 | +4.58(+2.95%) |
May 02, 2014 | 161.08 | 161.08 | 153.53 | 155.12 | 1,783,718 | -4.68(-2.93%) |