Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 142.34 | 147.76 | 142.16 | 145.23 | 120,507 | +1.44(+1.00%) |
Jul 30, 2014 | 144.60 | 145.96 | 142.80 | 143.79 | 59,720 | +0.27(+0.19%) |
Jul 29, 2014 | 141.35 | 144.42 | 140.99 | 143.52 | 72,437 | +1.90(+1.34%) |
Jul 28, 2014 | 143.70 | 144.51 | 139.64 | 141.62 | 63,198 | -2.35(-1.63%) |
Jul 25, 2014 | 144.33 | 145.50 | 143.07 | 143.97 | 71,961 | -2.35(-1.60%) |
Jul 24, 2014 | 146.50 | 147.31 | 144.78 | 146.32 | 62,306 | +0.00(+0.00%) |
Jul 23, 2014 | 148.39 | 148.39 | 143.07 | 146.32 | 52,189 | +1.53(+1.06%) |
Jul 22, 2014 | 140.27 | 144.87 | 140.27 | 144.78 | 73,625 | +2.62(+1.84%) |
Jul 21, 2014 | 144.15 | 145.23 | 142.07 | 142.16 | 63,161 | -3.07(-2.11%) |
Jul 18, 2014 | 142.98 | 145.41 | 142.25 | 145.23 | 66,721 | +1.26(+0.88%) |
Jul 17, 2014 | 147.76 | 147.76 | 142.53 | 143.97 | 96,914 | -1.72(-1.18%) |
Jul 16, 2014 | 141.08 | 146.32 | 141.08 | 145.68 | 60,892 | +3.97(+2.80%) |
Jul 15, 2014 | 147.58 | 148.48 | 141.53 | 141.71 | 92,594 | -6.68(-4.50%) |
Jul 14, 2014 | 147.04 | 150.65 | 144.74 | 148.39 | 180,581 | +2.71(+1.86%) |
Jul 11, 2014 | 150.65 | 150.65 | 145.41 | 145.68 | 108,938 | -5.51(-3.64%) |
Jul 10, 2014 | 150.02 | 151.91 | 148.03 | 151.19 | 155,080 | -1.53(-1.01%) |
Jul 09, 2014 | 150.47 | 153.36 | 148.48 | 152.72 | 89,559 | +2.53(+1.68%) |
Jul 08, 2014 | 145.59 | 150.20 | 144.96 | 150.20 | 111,137 | +3.79(+2.59%) |
Jul 07, 2014 | 148.66 | 149.15 | 145.77 | 146.41 | 63,777 | -1.90(-1.28%) |
Jul 03, 2014 | 148.57 | 148.30 | 148.30 | 148.30 | 24,096 | +0.18(+0.12%) |
Jul 02, 2014 | 148.84 | 151.28 | 147.90 | 148.12 | 76,121 | -0.72(-0.49%) |
Jul 01, 2014 | 147.76 | 149.75 | 146.41 | 148.84 | 87,717 | +1.80(+1.23%) |
Jun 30, 2014 | 145.32 | 147.22 | 143.97 | 147.04 | 97,673 | -0.54(-0.37%) |
Jun 27, 2014 | 146.32 | 147.67 | 145.50 | 147.58 | 122,055 | +0.45(+0.31%) |
Jun 26, 2014 | 147.31 | 148.84 | 144.51 | 147.13 | 34,851 | +0.09(+0.06%) |
Jun 25, 2014 | 143.61 | 147.85 | 143.61 | 147.04 | 80,416 | +2.35(+1.62%) |
Jun 24, 2014 | 152.81 | 154.35 | 143.16 | 144.69 | 165,640 | -9.39(-6.09%) |
Jun 23, 2014 | 155.70 | 157.33 | 154.08 | 154.08 | 66,639 | -0.27(-0.17%) |
Jun 20, 2014 | 153.72 | 156.61 | 153.72 | 154.35 | 127,193 | +0.09(+0.06%) |
Jun 19, 2014 | 152.36 | 154.26 | 151.01 | 154.26 | 82,710 | +2.53(+1.67%) |
Jun 18, 2014 | 148.12 | 152.09 | 146.88 | 151.73 | 73,751 | +3.61(+2.44%) |
Jun 17, 2014 | 147.58 | 148.66 | 145.50 | 148.12 | 63,070 | +0.09(+0.06%) |
Jun 16, 2014 | 149.02 | 150.92 | 147.22 | 148.03 | 94,405 | -0.09(-0.06%) |
Jun 13, 2014 | 144.42 | 148.39 | 140.99 | 148.12 | 80,926 | +4.24(+2.95%) |
Jun 12, 2014 | 139.64 | 144.06 | 139.64 | 143.88 | 74,751 | +5.23(+3.78%) |
Jun 11, 2014 | 138.37 | 139.91 | 136.66 | 138.64 | 64,531 | +0.00(+0.00%) |
Jun 10, 2014 | 138.19 | 139.64 | 137.02 | 138.64 | 55,644 | +0.81(+0.59%) |
Jun 06, 2014 | 137.38 | 138.73 | 135.48 | 137.83 | 56,137 | +1.08(+0.79%) |
Jun 05, 2014 | 136.12 | 136.84 | 133.59 | 136.75 | 68,192 | +0.63(+0.46%) |
Jun 04, 2014 | 135.85 | 137.65 | 134.13 | 136.12 | 53,823 | -0.09(-0.07%) |
Jun 03, 2014 | 135.39 | 136.93 | 134.76 | 136.21 | 55,015 | +0.09(+0.07%) |
Jun 02, 2014 | 138.37 | 139.28 | 135.66 | 136.12 | 77,100 | -1.53(-1.12%) |
May 30, 2014 | 139.73 | 139.73 | 136.21 | 137.65 | 64,632 | -1.62(-1.17%) |
May 29, 2014 | 139.00 | 139.64 | 137.02 | 139.28 | 65,042 | +0.81(+0.59%) |
May 28, 2014 | 135.75 | 140.81 | 134.13 | 138.46 | 120,224 | +2.35(+1.72%) |
May 27, 2014 | 134.13 | 136.57 | 132.06 | 136.12 | 54,493 | +2.35(+1.75%) |
May 23, 2014 | 132.42 | 133.77 | 133.77 | 133.77 | 52,867 | -1.26(-0.94%) |
May 22, 2014 | 136.39 | 138.64 | 134.04 | 135.03 | 46,986 | -0.63(-0.47%) |
May 21, 2014 | 132.96 | 136.48 | 131.93 | 135.66 | 81,126 | +2.80(+2.11%) |
May 20, 2014 | 133.77 | 134.94 | 130.88 | 132.87 | 80,293 | -2.35(-1.74%) |
May 19, 2014 | 132.87 | 135.71 | 131.33 | 135.21 | 62,110 | +2.53(+1.91%) |
May 16, 2014 | 131.33 | 132.78 | 129.26 | 132.69 | 73,651 | +0.90(+0.68%) |
May 15, 2014 | 134.58 | 135.10 | 130.25 | 131.78 | 89,647 | -3.70(-2.73%) |
May 14, 2014 | 135.30 | 137.29 | 134.31 | 135.48 | 86,359 | +0.36(+0.27%) |
May 13, 2014 | 129.71 | 136.30 | 129.53 | 135.12 | 130,578 | +5.41(+4.17%) |
May 12, 2014 | 129.44 | 130.97 | 127.54 | 129.71 | 76,611 | +1.62(+1.27%) |
May 09, 2014 | 130.88 | 131.69 | 124.65 | 128.08 | 241,400 | -5.15(-3.86%) |
May 08, 2014 | 135.94 | 136.48 | 133.14 | 133.23 | 106,192 | -3.43(-2.51%) |
May 07, 2014 | 138.28 | 138.91 | 134.49 | 136.66 | 84,355 | -0.27(-0.20%) |
May 06, 2014 | 135.30 | 138.55 | 135.30 | 136.93 | 123,494 | +0.63(+0.46%) |
May 05, 2014 | 133.77 | 138.82 | 133.77 | 136.30 | 66,417 | +0.81(+0.60%) |
May 02, 2014 | 137.74 | 137.83 | 134.22 | 135.48 | 101,925 | -2.62(-1.90%) |