Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 184.55 | 186.68 | 181.59 | 182.00 | 2,295,540 | -4.62(-2.47%) |
Jul 30, 2014 | 186.35 | 187.12 | 183.31 | 186.62 | 2,077,660 | +1.02(+0.55%) |
Jul 29, 2014 | 180.34 | 188.23 | 180.29 | 185.59 | 6,045,782 | +5.50(+3.05%) |
Jul 28, 2014 | 175.56 | 180.20 | 175.56 | 180.10 | 3,247,937 | +5.55(+3.18%) |
Jul 25, 2014 | 174.06 | 175.98 | 173.30 | 174.55 | 978,275 | -0.48(-0.27%) |
Jul 24, 2014 | 176.90 | 177.78 | 174.56 | 175.03 | 964,798 | -1.04(-0.59%) |
Jul 23, 2014 | 177.02 | 177.53 | 175.28 | 176.07 | 924,867 | -0.89(-0.50%) |
Jul 22, 2014 | 174.03 | 177.88 | 173.62 | 176.96 | 1,421,262 | +4.08(+2.36%) |
Jul 21, 2014 | 170.82 | 172.96 | 170.39 | 172.87 | 1,387,121 | +1.29(+0.75%) |
Jul 18, 2014 | 171.26 | 172.44 | 170.66 | 171.59 | 1,186,394 | +1.55(+0.91%) |
Jul 17, 2014 | 170.19 | 173.38 | 169.45 | 170.04 | 2,471,917 | -3.99(-2.29%) |
Jul 16, 2014 | 174.25 | 174.83 | 172.62 | 174.03 | 1,437,560 | +1.15(+0.67%) |
Jul 15, 2014 | 174.69 | 175.14 | 170.94 | 172.87 | 1,357,084 | -0.35(-0.20%) |
Jul 14, 2014 | 174.70 | 177.04 | 172.95 | 173.22 | 1,060,062 | +0.16(+0.09%) |
Jul 11, 2014 | 172.97 | 174.40 | 171.84 | 173.06 | 773,331 | -0.39(-0.23%) |
Jul 10, 2014 | 172.42 | 174.40 | 170.94 | 173.46 | 1,023,596 | -2.45(-1.39%) |
Jul 09, 2014 | 172.01 | 176.05 | 170.19 | 175.91 | 1,514,031 | +3.31(+1.92%) |
Jul 08, 2014 | 176.67 | 177.51 | 171.29 | 172.59 | 1,925,769 | -5.46(-3.07%) |
Jul 07, 2014 | 178.78 | 180.06 | 176.19 | 178.06 | 1,526,007 | -2.84(-1.57%) |
Jul 03, 2014 | 181.02 | 180.90 | 180.90 | 180.90 | 787,785 | +0.24(+0.13%) |
Jul 02, 2014 | 179.39 | 181.60 | 178.76 | 180.66 | 1,595,661 | +1.27(+0.71%) |
Jul 01, 2014 | 177.50 | 181.28 | 177.26 | 179.39 | 1,309,495 | +2.20(+1.24%) |
Jun 30, 2014 | 177.58 | 178.00 | 175.44 | 177.19 | 1,051,463 | +0.57(+0.32%) |
Jun 27, 2014 | 179.03 | 180.13 | 176.37 | 176.61 | 1,301,438 | -0.98(-0.55%) |
Jun 26, 2014 | 176.37 | 179.40 | 175.97 | 177.59 | 2,042,013 | +3.79(+2.18%) |
Jun 25, 2014 | 171.75 | 174.98 | 171.26 | 173.81 | 1,362,056 | +1.67(+0.97%) |
Jun 24, 2014 | 172.18 | 174.92 | 171.70 | 172.13 | 1,812,559 | +0.41(+0.24%) |
Jun 23, 2014 | 169.98 | 171.97 | 168.32 | 171.72 | 1,627,410 | +0.32(+0.18%) |
Jun 20, 2014 | 173.21 | 173.86 | 170.86 | 171.41 | 1,986,249 | -1.55(-0.90%) |
Jun 19, 2014 | 171.41 | 175.00 | 171.33 | 172.96 | 1,713,708 | +2.74(+1.61%) |
Jun 18, 2014 | 167.39 | 170.40 | 166.23 | 170.22 | 1,463,849 | +1.66(+0.99%) |
Jun 17, 2014 | 168.60 | 169.65 | 167.53 | 168.56 | 1,580,880 | -1.42(-0.84%) |
Jun 16, 2014 | 169.45 | 170.66 | 168.17 | 169.98 | 1,220,592 | -1.66(-0.97%) |
Jun 13, 2014 | 169.04 | 171.98 | 168.21 | 171.64 | 1,263,096 | +3.29(+1.95%) |
Jun 12, 2014 | 171.65 | 172.34 | 167.97 | 168.35 | 1,249,267 | -3.30(-1.92%) |
Jun 11, 2014 | 169.73 | 172.44 | 169.23 | 171.65 | 1,608,233 | +2.74(+1.62%) |
Jun 10, 2014 | 168.31 | 169.22 | 165.18 | 168.91 | 2,996,383 | -6.07(-3.47%) |
Jun 06, 2014 | 176.10 | 176.85 | 174.21 | 174.98 | 1,025,324 | -0.74(-0.42%) |
Jun 05, 2014 | 179.39 | 180.97 | 175.50 | 175.73 | 1,573,361 | -3.72(-2.07%) |
Jun 04, 2014 | 176.30 | 180.12 | 175.85 | 179.45 | 1,209,651 | +1.69(+0.95%) |
Jun 03, 2014 | 181.77 | 181.77 | 176.37 | 177.76 | 2,577,850 | -8.36(-4.49%) |
Jun 02, 2014 | 183.73 | 186.13 | 182.34 | 186.12 | 813,928 | +2.60(+1.42%) |
May 30, 2014 | 187.81 | 187.81 | 182.65 | 183.51 | 1,592,785 | -4.28(-2.28%) |
May 29, 2014 | 186.30 | 187.81 | 184.16 | 187.80 | 1,105,723 | +1.69(+0.91%) |
May 28, 2014 | 184.97 | 186.65 | 183.07 | 186.10 | 1,855,554 | +2.01(+1.09%) |
May 27, 2014 | 177.83 | 184.37 | 177.83 | 184.09 | 2,557,189 | +6.65(+3.75%) |
May 23, 2014 | 178.22 | 177.44 | 177.44 | 177.44 | 1,527,777 | -0.95(-0.53%) |
May 22, 2014 | 175.64 | 179.49 | 174.71 | 178.39 | 1,400,161 | +3.52(+2.01%) |
May 21, 2014 | 171.70 | 175.00 | 171.20 | 174.87 | 1,814,000 | +3.97(+2.32%) |
May 20, 2014 | 172.52 | 174.44 | 169.95 | 170.90 | 2,375,158 | -2.87(-1.65%) |
May 19, 2014 | 171.14 | 176.11 | 169.47 | 173.77 | 1,994,031 | +1.53(+0.89%) |
May 16, 2014 | 172.30 | 173.59 | 168.62 | 172.24 | 2,772,118 | +0.04(+0.02%) |
May 15, 2014 | 171.56 | 172.74 | 166.54 | 172.20 | 2,514,159 | +0.43(+0.25%) |
May 14, 2014 | 175.26 | 175.39 | 170.79 | 171.77 | 2,800,648 | -4.08(-2.32%) |
May 13, 2014 | 173.93 | 177.04 | 171.95 | 175.85 | 2,014,086 | +3.05(+1.76%) |
May 12, 2014 | 170.36 | 175.83 | 170.36 | 172.81 | 2,065,179 | +2.71(+1.59%) |
May 09, 2014 | 168.78 | 171.30 | 166.63 | 170.10 | 1,932,681 | +3.43(+2.06%) |
May 08, 2014 | 167.71 | 175.62 | 165.53 | 166.67 | 4,173,342 | -7.20(-4.14%) |
May 07, 2014 | 175.96 | 177.81 | 166.76 | 173.88 | 4,076,386 | -2.22(-1.26%) |
May 06, 2014 | 183.39 | 184.83 | 176.03 | 176.09 | 2,830,004 | -7.72(-4.20%) |
May 05, 2014 | 186.42 | 186.70 | 181.57 | 183.81 | 3,179,425 | -4.27(-2.27%) |
May 02, 2014 | 181.82 | 188.63 | 180.71 | 188.08 | 4,692,890 | +12.77(+7.28%) |