Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 115.04 | 115.17 | 114.56 | 114.58 | 2,600,389 | -0.81(-0.70%) |
Jul 30, 2014 | 115.93 | 115.93 | 115.35 | 115.39 | 688,171 | -0.05(-0.04%) |
Jul 29, 2014 | 115.49 | 115.71 | 115.44 | 115.44 | 595,664 | -0.13(-0.11%) |
Jul 28, 2014 | 115.88 | 115.88 | 115.44 | 115.57 | 538,141 | -0.41(-0.35%) |
Jul 25, 2014 | 116.05 | 116.30 | 115.93 | 115.98 | 516,112 | -0.16(-0.14%) |
Jul 24, 2014 | 116.26 | 116.28 | 116.11 | 116.14 | 441,592 | -0.17(-0.15%) |
Jul 23, 2014 | 115.98 | 116.32 | 115.96 | 116.31 | 634,145 | +0.61(+0.53%) |
Jul 22, 2014 | 115.65 | 115.73 | 115.46 | 115.70 | 489,551 | +0.18(+0.16%) |
Jul 21, 2014 | 115.33 | 115.54 | 115.01 | 115.52 | 677,807 | +0.26(+0.23%) |
Jul 18, 2014 | 114.98 | 115.36 | 114.91 | 115.26 | 894,255 | +0.41(+0.36%) |
Jul 17, 2014 | 115.15 | 115.20 | 114.85 | 114.85 | 420,991 | -0.25(-0.22%) |
Jul 16, 2014 | 115.18 | 115.25 | 115.02 | 115.10 | 533,286 | -0.09(-0.08%) |
Jul 15, 2014 | 115.25 | 115.30 | 115.09 | 115.19 | 928,058 | -0.13(-0.11%) |
Jul 14, 2014 | 115.62 | 115.62 | 115.30 | 115.32 | 358,116 | -0.23(-0.20%) |
Jul 11, 2014 | 115.53 | 115.68 | 115.50 | 115.55 | 502,079 | +0.11(+0.10%) |
Jul 10, 2014 | 115.64 | 115.70 | 115.43 | 115.44 | 849,510 | -0.34(-0.29%) |
Jul 09, 2014 | 115.43 | 115.83 | 115.41 | 115.78 | 427,522 | +0.37(+0.32%) |
Jul 08, 2014 | 115.14 | 115.44 | 115.01 | 115.41 | 760,440 | +0.74(+0.65%) |
Jul 07, 2014 | 114.64 | 114.79 | 114.57 | 114.67 | 350,866 | +0.18(+0.16%) |
Jul 03, 2014 | 114.60 | 114.49 | 114.49 | 114.49 | 713,600 | -0.08(-0.07%) |
Jul 02, 2014 | 114.75 | 114.83 | 114.54 | 114.57 | 383,552 | -0.18(-0.16%) |
Jul 01, 2014 | 114.78 | 115.17 | 114.63 | 114.75 | 925,310 | -0.52(-0.45%) |
Jun 30, 2014 | 115.20 | 115.56 | 115.20 | 115.27 | 393,220 | -0.29(-0.25%) |
Jun 27, 2014 | 115.58 | 115.66 | 115.38 | 115.56 | 577,639 | +0.01(+0.01%) |
Jun 26, 2014 | 115.59 | 115.65 | 115.44 | 115.55 | 278,630 | -0.03(-0.03%) |
Jun 25, 2014 | 115.36 | 115.61 | 115.36 | 115.58 | 816,606 | +0.27(+0.23%) |
Jun 24, 2014 | 115.07 | 115.36 | 115.06 | 115.31 | 458,539 | +0.44(+0.38%) |
Jun 23, 2014 | 114.69 | 114.89 | 114.67 | 114.87 | 373,523 | +0.26(+0.23%) |
Jun 20, 2014 | 114.50 | 114.68 | 114.42 | 114.61 | 496,796 | +0.20(+0.17%) |
Jun 19, 2014 | 114.68 | 114.85 | 114.37 | 114.41 | 788,901 | -0.20(-0.17%) |
Jun 18, 2014 | 113.74 | 114.62 | 113.65 | 114.61 | 744,283 | +0.84(+0.74%) |
Jun 17, 2014 | 114.13 | 114.13 | 113.72 | 113.77 | 1,056,058 | -0.37(-0.32%) |
Jun 16, 2014 | 114.65 | 114.69 | 114.01 | 114.14 | 668,134 | -0.66(-0.57%) |
Jun 13, 2014 | 114.58 | 114.86 | 114.49 | 114.80 | 478,617 | +0.24(+0.21%) |
Jun 12, 2014 | 114.62 | 114.73 | 114.47 | 114.56 | 818,245 | -0.13(-0.11%) |
Jun 11, 2014 | 114.82 | 115.04 | 114.67 | 114.69 | 491,633 | -0.39(-0.34%) |
Jun 10, 2014 | 115.63 | 115.63 | 115.06 | 115.08 | 725,049 | -0.48(-0.42%) |
Jun 06, 2014 | 115.40 | 115.69 | 115.20 | 115.56 | 1,663,089 | +0.94(+0.82%) |
Jun 05, 2014 | 114.35 | 114.65 | 114.20 | 114.62 | 661,550 | +0.29(+0.25%) |
Jun 04, 2014 | 114.25 | 114.42 | 114.10 | 114.33 | 1,084,616 | -0.07(-0.06%) |
Jun 03, 2014 | 114.89 | 114.89 | 114.37 | 114.40 | 1,237,498 | -0.84(-0.73%) |
Jun 02, 2014 | 115.28 | 115.49 | 114.94 | 115.24 | 6,032,702 | -0.39(-0.34%) |
May 30, 2014 | 115.57 | 115.74 | 115.42 | 115.63 | 1,043,933 | +0.10(+0.09%) |
May 29, 2014 | 115.34 | 115.57 | 115.15 | 115.53 | 2,480,774 | +0.49(+0.43%) |
May 28, 2014 | 114.73 | 115.17 | 114.63 | 115.04 | 443,878 | +0.59(+0.52%) |
May 27, 2014 | 114.51 | 114.57 | 114.37 | 114.45 | 685,509 | +0.15(+0.13%) |
May 23, 2014 | 114.25 | 114.30 | 114.30 | 114.30 | 374,500 | +0.16(+0.14%) |
May 22, 2014 | 114.13 | 114.25 | 114.10 | 114.14 | 485,933 | +0.09(+0.08%) |
May 21, 2014 | 114.11 | 114.19 | 113.94 | 114.05 | 1,244,172 | -0.08(-0.07%) |
May 20, 2014 | 114.07 | 114.25 | 114.02 | 114.13 | 803,816 | +0.04(+0.04%) |
May 19, 2014 | 113.93 | 114.09 | 113.80 | 114.09 | 562,740 | +0.22(+0.19%) |
May 16, 2014 | 113.98 | 114.00 | 113.65 | 113.87 | 863,184 | -0.11(-0.10%) |
May 15, 2014 | 114.03 | 114.30 | 113.87 | 113.98 | 926,867 | -0.09(-0.08%) |
May 14, 2014 | 113.85 | 114.09 | 113.77 | 114.07 | 614,835 | +0.58(+0.51%) |
May 13, 2014 | 113.59 | 113.71 | 113.39 | 113.49 | 328,689 | +0.04(+0.04%) |
May 12, 2014 | 113.41 | 113.75 | 113.24 | 113.45 | 665,403 | -0.10(-0.09%) |
May 09, 2014 | 113.84 | 113.88 | 113.50 | 113.55 | 634,477 | -0.22(-0.19%) |
May 08, 2014 | 113.77 | 113.92 | 113.49 | 113.77 | 826,620 | +0.48(+0.42%) |
May 07, 2014 | 112.92 | 113.33 | 112.91 | 113.29 | 863,988 | +0.90(+0.80%) |
May 06, 2014 | 112.24 | 112.43 | 112.11 | 112.39 | 521,852 | +0.36(+0.32%) |
May 05, 2014 | 112.31 | 112.31 | 111.97 | 112.03 | 1,388,784 | +0.04(+0.04%) |
May 02, 2014 | 111.90 | 112.05 | 111.78 | 111.99 | 1,039,236 | +0.26(+0.23%) |