Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 129.99 | 130.14 | 128.06 | 128.06 | 7,443,003 | -2.49(-1.91%) |
Jul 30, 2014 | 130.25 | 131.31 | 129.33 | 130.55 | 5,074,551 | +0.97(+0.75%) |
Jul 29, 2014 | 130.19 | 130.96 | 129.58 | 129.58 | 4,424,402 | -0.71(-0.55%) |
Jul 28, 2014 | 130.70 | 131.01 | 129.53 | 130.30 | 6,477,639 | -1.02(-0.78%) |
Jul 25, 2014 | 132.23 | 132.33 | 131.01 | 131.31 | 4,838,099 | -0.76(-0.58%) |
Jul 24, 2014 | 132.13 | 132.79 | 131.88 | 132.08 | 4,322,561 | +0.15(+0.12%) |
Jul 23, 2014 | 132.74 | 132.84 | 131.93 | 131.93 | 6,280,077 | -0.56(-0.42%) |
Jul 22, 2014 | 132.74 | 132.89 | 131.62 | 132.49 | 6,776,159 | +0.20(+0.15%) |
Jul 21, 2014 | 134.06 | 134.06 | 130.96 | 132.28 | 11,634,719 | -2.44(-1.81%) |
Jul 18, 2014 | 136.31 | 136.36 | 133.66 | 134.73 | 10,881,047 | -0.76(-0.56%) |
Jul 17, 2014 | 137.07 | 137.37 | 135.44 | 135.49 | 7,362,538 | -2.09(-1.52%) |
Jul 16, 2014 | 135.90 | 138.21 | 135.75 | 137.58 | 9,224,294 | +2.09(+1.54%) |
Jul 15, 2014 | 136.20 | 136.46 | 135.18 | 135.49 | 8,138,581 | -0.25(-0.19%) |
Jul 14, 2014 | 135.59 | 136.76 | 135.54 | 135.75 | 4,946,199 | +0.56(+0.41%) |
Jul 11, 2014 | 133.35 | 135.18 | 133.00 | 135.18 | 6,960,402 | +1.78(+1.34%) |
Jul 10, 2014 | 133.05 | 133.86 | 132.89 | 133.40 | 6,520,253 | -0.61(-0.46%) |
Jul 09, 2014 | 134.57 | 134.57 | 133.71 | 134.01 | 7,422,579 | -0.25(-0.19%) |
Jul 08, 2014 | 135.54 | 135.69 | 134.17 | 134.27 | 5,704,509 | -1.94(-1.42%) |
Jul 07, 2014 | 136.46 | 136.66 | 135.85 | 136.20 | 4,957,150 | -0.56(-0.41%) |
Jul 03, 2014 | 136.51 | 136.76 | 136.76 | 136.76 | 4,028,894 | +1.27(+0.94%) |
Jul 02, 2014 | 134.17 | 135.69 | 134.12 | 135.49 | 4,171,553 | +1.07(+0.80%) |
Jul 01, 2014 | 133.76 | 134.93 | 133.71 | 134.42 | 5,508,301 | +0.61(+0.46%) |
Jun 30, 2014 | 134.62 | 134.68 | 133.50 | 133.81 | 5,825,151 | -0.76(-0.57%) |
Jun 27, 2014 | 133.86 | 134.57 | 133.56 | 134.57 | 6,905,483 | +0.71(+0.53%) |
Jun 26, 2014 | 134.73 | 134.73 | 133.40 | 133.86 | 4,533,715 | -0.66(-0.49%) |
Jun 25, 2014 | 134.78 | 134.98 | 134.12 | 134.52 | 5,141,758 | -0.81(-0.60%) |
Jun 24, 2014 | 135.75 | 136.87 | 134.98 | 135.34 | 5,185,493 | -0.51(-0.37%) |
Jun 23, 2014 | 137.73 | 137.78 | 135.44 | 135.85 | 6,127,018 | -1.48(-1.08%) |
Jun 20, 2014 | 137.58 | 137.68 | 136.81 | 137.32 | 9,772,429 | +0.20(+0.15%) |
Jun 19, 2014 | 135.75 | 137.37 | 135.75 | 137.12 | 6,200,638 | +1.32(+0.97%) |
Jun 18, 2014 | 135.75 | 136.05 | 134.78 | 135.79 | 5,186,929 | +0.10(+0.07%) |
Jun 17, 2014 | 135.29 | 136.25 | 134.74 | 135.69 | 4,215,578 | +0.25(+0.19%) |
Jun 16, 2014 | 136.10 | 136.20 | 135.09 | 135.44 | 5,189,506 | -1.11(-0.81%) |
Jun 13, 2014 | 135.75 | 136.70 | 135.75 | 136.55 | 3,788,749 | +0.40(+0.30%) |
Jun 12, 2014 | 136.86 | 137.16 | 135.79 | 136.15 | 5,095,772 | -0.96(-0.70%) |
Jun 11, 2014 | 137.97 | 138.17 | 136.65 | 137.11 | 4,886,979 | -1.31(-0.95%) |
Jun 10, 2014 | 137.92 | 138.67 | 137.56 | 138.42 | 4,281,934 | +1.16(+0.85%) |
Jun 06, 2014 | 135.29 | 137.56 | 135.14 | 137.26 | 6,680,505 | +2.07(+1.53%) |
Jun 05, 2014 | 134.03 | 135.24 | 133.57 | 135.19 | 4,951,985 | +1.11(+0.83%) |
Jun 04, 2014 | 135.04 | 135.04 | 134.03 | 134.08 | 3,936,231 | -1.21(-0.90%) |
Jun 03, 2014 | 135.09 | 135.39 | 134.68 | 135.29 | 3,687,127 | -0.20(-0.15%) |
Jun 02, 2014 | 134.89 | 135.59 | 134.38 | 135.49 | 3,390,743 | +0.20(+0.15%) |
May 30, 2014 | 134.53 | 135.29 | 134.33 | 135.29 | 3,749,202 | +0.25(+0.19%) |
May 29, 2014 | 134.78 | 135.04 | 134.08 | 135.04 | 2,967,675 | +0.40(+0.30%) |
May 28, 2014 | 134.13 | 134.89 | 134.00 | 134.63 | 3,598,433 | +0.45(+0.34%) |
May 27, 2014 | 134.08 | 134.48 | 133.57 | 134.18 | 3,622,556 | +0.30(+0.23%) |
May 23, 2014 | 134.08 | 133.88 | 133.88 | 133.88 | 2,937,226 | -0.17(-0.13%) |
May 22, 2014 | 133.42 | 134.08 | 132.87 | 134.05 | 1,969,906 | +0.27(+0.20%) |
May 21, 2014 | 133.17 | 133.93 | 133.07 | 133.78 | 3,434,925 | +0.96(+0.72%) |
May 20, 2014 | 134.38 | 134.43 | 132.06 | 132.82 | 4,642,345 | -1.56(-1.16%) |
May 19, 2014 | 134.08 | 134.78 | 133.72 | 134.38 | 3,583,515 | -0.30(-0.22%) |
May 16, 2014 | 133.78 | 134.74 | 133.17 | 134.68 | 5,711,383 | +0.35(+0.26%) |
May 15, 2014 | 134.94 | 135.34 | 132.92 | 134.33 | 6,684,732 | -0.81(-0.60%) |
May 14, 2014 | 135.90 | 136.13 | 134.68 | 135.14 | 4,103,818 | -0.81(-0.59%) |
May 13, 2014 | 135.79 | 136.10 | 135.20 | 135.95 | 4,055,087 | +0.35(+0.26%) |
May 12, 2014 | 134.23 | 135.64 | 133.88 | 135.59 | 4,684,193 | +2.17(+1.63%) |
May 09, 2014 | 134.13 | 134.18 | 132.87 | 133.42 | 3,453,021 | -0.10(-0.08%) |
May 08, 2014 | 133.72 | 134.33 | 132.82 | 133.52 | 4,135,694 | -0.45(-0.34%) |
May 07, 2014 | 132.66 | 133.98 | 132.66 | 133.98 | 4,809,068 | +1.72(+1.30%) |
May 06, 2014 | 133.88 | 133.98 | 132.26 | 132.26 | 4,761,711 | -1.97(-1.47%) |
May 05, 2014 | 134.78 | 134.78 | 133.83 | 134.23 | 3,269,159 | -0.51(-0.37%) |
May 02, 2014 | 135.19 | 135.69 | 134.63 | 134.74 | 4,648,182 | -0.45(-0.34%) |