Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 135.94 | 136.07 | 134.34 | 134.34 | 11,116,033 | -2.59(-1.89%) |
Jul 30, 2014 | 137.57 | 137.77 | 136.36 | 136.93 | 6,702,057 | -0.24(-0.18%) |
Jul 29, 2014 | 138.07 | 138.32 | 137.17 | 137.17 | 4,533,928 | -0.51(-0.37%) |
Jul 28, 2014 | 137.54 | 137.88 | 136.84 | 137.68 | 4,437,064 | +0.20(+0.15%) |
Jul 25, 2014 | 137.98 | 138.04 | 137.16 | 137.48 | 7,033,412 | -1.04(-0.75%) |
Jul 24, 2014 | 138.70 | 138.85 | 138.34 | 138.52 | 3,969,309 | -0.10(-0.07%) |
Jul 23, 2014 | 138.82 | 138.82 | 138.33 | 138.62 | 3,207,377 | -0.15(-0.11%) |
Jul 22, 2014 | 138.62 | 138.94 | 138.51 | 138.76 | 4,670,306 | +0.45(+0.33%) |
Jul 21, 2014 | 138.25 | 138.47 | 137.64 | 138.31 | 3,549,976 | -0.32(-0.23%) |
Jul 18, 2014 | 138.12 | 138.78 | 137.95 | 138.63 | 8,523,801 | +0.94(+0.68%) |
Jul 17, 2014 | 138.67 | 139.09 | 137.58 | 137.70 | 7,547,479 | -1.19(-0.85%) |
Jul 16, 2014 | 138.79 | 138.96 | 138.55 | 138.88 | 3,931,599 | +0.56(+0.41%) |
Jul 15, 2014 | 138.43 | 138.69 | 137.84 | 138.32 | 6,363,850 | +0.07(+0.05%) |
Jul 14, 2014 | 138.14 | 138.51 | 138.05 | 138.25 | 3,486,957 | +0.88(+0.64%) |
Jul 11, 2014 | 137.02 | 137.38 | 136.65 | 137.37 | 3,486,780 | +0.19(+0.14%) |
Jul 10, 2014 | 136.30 | 137.48 | 136.15 | 137.17 | 6,075,025 | -0.50(-0.37%) |
Jul 09, 2014 | 137.35 | 137.80 | 137.09 | 137.67 | 4,365,055 | +0.60(+0.44%) |
Jul 08, 2014 | 137.67 | 137.69 | 136.75 | 137.08 | 6,699,084 | -0.82(-0.60%) |
Jul 07, 2014 | 137.92 | 138.02 | 137.65 | 137.90 | 3,617,634 | -0.49(-0.36%) |
Jul 03, 2014 | 137.89 | 138.40 | 138.40 | 138.40 | 2,555,638 | +0.87(+0.63%) |
Jul 02, 2014 | 137.46 | 137.62 | 137.35 | 137.53 | 2,376,912 | +0.16(+0.12%) |
Jul 01, 2014 | 136.61 | 137.72 | 136.58 | 137.37 | 6,049,717 | +1.06(+0.78%) |
Jun 30, 2014 | 136.32 | 136.68 | 136.11 | 136.30 | 7,989,877 | -0.23(-0.17%) |
Jun 27, 2014 | 136.20 | 136.59 | 135.85 | 136.53 | 3,808,773 | +0.07(+0.05%) |
Jun 26, 2014 | 136.70 | 136.71 | 135.63 | 136.46 | 4,991,490 | -0.16(-0.12%) |
Jun 25, 2014 | 136.00 | 136.78 | 135.99 | 136.62 | 4,505,176 | +0.33(+0.24%) |
Jun 24, 2014 | 137.06 | 137.47 | 136.12 | 136.29 | 5,986,833 | -0.84(-0.62%) |
Jun 23, 2014 | 137.25 | 137.30 | 136.86 | 137.13 | 3,361,715 | -0.14(-0.10%) |
Jun 20, 2014 | 137.41 | 137.54 | 137.17 | 137.27 | 6,615,393 | +0.26(+0.19%) |
Jun 19, 2014 | 136.96 | 137.09 | 136.57 | 137.01 | 3,735,541 | +0.13(+0.09%) |
Jun 18, 2014 | 136.17 | 136.99 | 135.60 | 136.88 | 5,832,887 | +0.75(+0.55%) |
Jun 17, 2014 | 135.67 | 136.29 | 135.51 | 136.13 | 3,559,038 | +0.25(+0.18%) |
Jun 16, 2014 | 135.63 | 136.10 | 135.44 | 135.88 | 3,785,975 | +0.06(+0.04%) |
Jun 13, 2014 | 135.75 | 135.99 | 135.42 | 135.82 | 3,343,444 | +0.27(+0.20%) |
Jun 12, 2014 | 136.36 | 136.40 | 135.30 | 135.55 | 6,672,545 | -0.86(-0.63%) |
Jun 11, 2014 | 136.74 | 136.78 | 136.20 | 136.41 | 3,779,799 | -0.81(-0.59%) |
Jun 10, 2014 | 137.06 | 137.24 | 136.81 | 137.22 | 3,462,778 | +0.22(+0.16%) |
Jun 06, 2014 | 136.60 | 137.04 | 136.50 | 137.00 | 5,086,557 | +0.76(+0.56%) |
Jun 05, 2014 | 135.73 | 136.38 | 135.25 | 136.24 | 6,684,275 | +0.82(+0.60%) |
Jun 04, 2014 | 135.23 | 135.54 | 134.98 | 135.42 | 2,794,775 | +0.09(+0.07%) |
Jun 03, 2014 | 135.27 | 135.48 | 135.12 | 135.33 | 5,088,481 | -0.15(-0.11%) |
Jun 02, 2014 | 135.52 | 135.64 | 135.02 | 135.48 | 5,495,890 | +0.22(+0.16%) |
May 30, 2014 | 134.99 | 135.33 | 134.75 | 135.26 | 3,417,852 | +0.12(+0.09%) |
May 29, 2014 | 134.89 | 135.15 | 134.53 | 135.14 | 3,409,811 | +0.56(+0.42%) |
May 28, 2014 | 134.94 | 134.94 | 134.47 | 134.58 | 4,524,829 | -0.31(-0.23%) |
May 27, 2014 | 134.87 | 134.99 | 134.61 | 134.89 | 3,160,987 | +0.52(+0.39%) |
May 23, 2014 | 133.93 | 134.37 | 134.37 | 134.37 | 3,525,911 | +0.42(+0.31%) |
May 22, 2014 | 133.77 | 134.01 | 133.37 | 133.95 | 3,313,484 | +0.27(+0.20%) |
May 21, 2014 | 132.85 | 133.82 | 132.80 | 133.68 | 5,965,617 | +1.34(+1.02%) |
May 20, 2014 | 133.45 | 133.47 | 132.11 | 132.34 | 5,993,427 | -1.13(-0.84%) |
May 19, 2014 | 133.00 | 133.62 | 132.91 | 133.46 | 3,553,773 | +0.08(+0.06%) |
May 16, 2014 | 133.02 | 133.41 | 132.70 | 133.38 | 6,313,125 | +0.39(+0.29%) |
May 15, 2014 | 133.99 | 134.06 | 132.56 | 132.99 | 9,325,022 | -1.26(-0.94%) |
May 14, 2014 | 135.04 | 135.09 | 134.10 | 134.25 | 3,834,255 | -0.76(-0.56%) |
May 13, 2014 | 135.05 | 135.21 | 134.93 | 135.01 | 5,111,340 | +0.20(+0.15%) |
May 12, 2014 | 134.39 | 134.91 | 134.39 | 134.81 | 4,877,430 | +0.87(+0.65%) |
May 09, 2014 | 133.59 | 133.99 | 133.25 | 133.94 | 5,232,067 | +0.30(+0.22%) |
May 08, 2014 | 133.37 | 134.22 | 133.24 | 133.64 | 7,418,113 | +0.26(+0.19%) |
May 07, 2014 | 132.96 | 133.42 | 132.05 | 133.38 | 6,898,834 | +1.05(+0.79%) |
May 06, 2014 | 133.08 | 133.10 | 132.29 | 132.33 | 6,525,103 | -0.97(-0.73%) |
May 05, 2014 | 132.52 | 133.49 | 132.10 | 133.30 | 5,021,633 | +0.15(+0.11%) |
May 02, 2014 | 133.49 | 134.04 | 132.98 | 133.15 | 8,707,159 | -0.39(-0.29%) |