Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 193.93 | 193.93 | 190.49 | 192.94 | 37,767 | -0.98(-0.51%) |
Jul 30, 2014 | 191.37 | 193.93 | 190.15 | 193.93 | 40,447 | +4.42(+2.33%) |
Jul 29, 2014 | 187.94 | 190.78 | 186.66 | 189.51 | 23,280 | +3.44(+1.85%) |
Jul 28, 2014 | 192.35 | 192.35 | 185.78 | 186.07 | 41,012 | -6.28(-3.27%) |
Jul 25, 2014 | 191.47 | 192.45 | 190.29 | 192.35 | 15,347 | +0.49(+0.26%) |
Jul 24, 2014 | 188.53 | 191.86 | 188.53 | 191.86 | 13,690 | +2.95(+1.56%) |
Jul 23, 2014 | 191.67 | 192.45 | 188.62 | 188.92 | 19,110 | -2.95(-1.54%) |
Jul 22, 2014 | 189.51 | 192.35 | 188.92 | 191.86 | 21,834 | +2.65(+1.40%) |
Jul 21, 2014 | 189.12 | 190.00 | 188.03 | 189.21 | 17,792 | +0.10(+0.05%) |
Jul 18, 2014 | 188.62 | 190.78 | 188.43 | 189.12 | 16,964 | +0.69(+0.37%) |
Jul 17, 2014 | 189.31 | 190.25 | 187.74 | 188.43 | 14,133 | -1.67(-0.88%) |
Jul 16, 2014 | 188.03 | 190.39 | 186.84 | 190.10 | 15,823 | +2.55(+1.36%) |
Jul 15, 2014 | 188.03 | 188.48 | 185.78 | 187.54 | 10,821 | -0.98(-0.52%) |
Jul 14, 2014 | 184.89 | 190.95 | 184.89 | 188.53 | 27,411 | +3.83(+2.07%) |
Jul 11, 2014 | 188.33 | 189.02 | 184.60 | 184.70 | 33,479 | -4.03(-2.13%) |
Jul 10, 2014 | 189.31 | 190.98 | 187.25 | 188.72 | 16,422 | -1.96(-1.03%) |
Jul 09, 2014 | 190.39 | 191.28 | 189.02 | 190.69 | 12,328 | +0.30(+0.15%) |
Jul 08, 2014 | 190.49 | 191.47 | 187.05 | 190.39 | 20,542 | -0.10(-0.05%) |
Jul 07, 2014 | 191.96 | 191.96 | 188.72 | 190.49 | 23,367 | -1.38(-0.72%) |
Jul 03, 2014 | 190.49 | 191.86 | 191.86 | 191.86 | 23,291 | +2.55(+1.35%) |
Jul 02, 2014 | 190.59 | 191.28 | 189.02 | 189.31 | 10,774 | -0.59(-0.31%) |
Jul 01, 2014 | 190.88 | 191.57 | 188.62 | 189.90 | 19,032 | -0.98(-0.51%) |
Jun 30, 2014 | 190.59 | 190.88 | 187.25 | 190.88 | 19,407 | +0.20(+0.10%) |
Jun 27, 2014 | 189.31 | 191.18 | 188.62 | 190.69 | 9,999 | +1.57(+0.83%) |
Jun 26, 2014 | 189.90 | 190.62 | 188.43 | 189.12 | 20,048 | -1.96(-1.03%) |
Jun 25, 2014 | 188.13 | 191.47 | 188.13 | 191.08 | 25,249 | +3.04(+1.62%) |
Jun 24, 2014 | 186.86 | 189.51 | 186.27 | 188.03 | 25,253 | +1.57(+0.84%) |
Jun 23, 2014 | 184.99 | 186.86 | 183.62 | 186.46 | 20,794 | +1.38(+0.74%) |
Jun 20, 2014 | 185.09 | 186.56 | 182.83 | 185.09 | 32,868 | +1.18(+0.64%) |
Jun 19, 2014 | 186.76 | 186.96 | 183.62 | 183.91 | 19,521 | -2.45(-1.32%) |
Jun 18, 2014 | 185.78 | 187.05 | 185.38 | 186.37 | 14,969 | -0.10(-0.05%) |
Jun 17, 2014 | 181.75 | 187.05 | 181.46 | 186.46 | 25,793 | +3.04(+1.66%) |
Jun 16, 2014 | 186.56 | 186.96 | 179.21 | 183.42 | 36,110 | -3.63(-1.94%) |
Jun 13, 2014 | 185.68 | 187.35 | 183.34 | 187.05 | 24,889 | +2.26(+1.22%) |
Jun 12, 2014 | 184.79 | 185.88 | 183.12 | 184.79 | 24,971 | +1.37(+0.75%) |
Jun 11, 2014 | 182.63 | 184.40 | 181.95 | 183.42 | 14,875 | -0.69(-0.37%) |
Jun 10, 2014 | 183.62 | 184.30 | 182.26 | 184.11 | 17,322 | +0.29(+0.16%) |
Jun 06, 2014 | 184.89 | 186.46 | 183.22 | 183.81 | 12,596 | -0.39(-0.21%) |
Jun 05, 2014 | 186.46 | 186.46 | 183.71 | 184.21 | 12,658 | -2.36(-1.26%) |
Jun 04, 2014 | 184.11 | 186.56 | 183.12 | 186.56 | 19,529 | +2.46(+1.33%) |
Jun 03, 2014 | 181.36 | 184.30 | 181.06 | 184.11 | 14,471 | +1.67(+0.91%) |
Jun 02, 2014 | 181.26 | 182.44 | 178.90 | 182.44 | 21,022 | +1.28(+0.70%) |
May 30, 2014 | 181.06 | 181.55 | 179.79 | 181.16 | 21,112 | +0.20(+0.11%) |
May 29, 2014 | 181.26 | 181.26 | 179.69 | 180.97 | 13,449 | +0.79(+0.44%) |
May 28, 2014 | 180.57 | 182.24 | 179.69 | 180.18 | 17,954 | -0.98(-0.54%) |
May 27, 2014 | 182.24 | 183.42 | 180.11 | 181.16 | 19,597 | -1.08(-0.59%) |
May 23, 2014 | 181.16 | 182.24 | 182.24 | 182.24 | 25,297 | +1.87(+1.03%) |
May 22, 2014 | 179.39 | 180.67 | 177.73 | 180.38 | 13,422 | +1.77(+0.99%) |
May 21, 2014 | 177.14 | 180.38 | 177.14 | 178.61 | 18,443 | +2.26(+1.28%) |
May 20, 2014 | 177.04 | 178.59 | 174.88 | 176.35 | 27,689 | -0.79(-0.44%) |
May 19, 2014 | 179.59 | 181.19 | 177.04 | 177.14 | 27,162 | -2.26(-1.26%) |
May 16, 2014 | 181.75 | 182.54 | 179.30 | 179.39 | 17,540 | -2.26(-1.24%) |
May 15, 2014 | 183.62 | 183.62 | 180.18 | 181.65 | 20,194 | -1.57(-0.86%) |
May 14, 2014 | 179.10 | 185.58 | 179.10 | 183.22 | 32,013 | +3.24(+1.80%) |
May 13, 2014 | 180.77 | 180.87 | 178.81 | 179.98 | 24,459 | +0.39(+0.22%) |
May 12, 2014 | 181.65 | 183.15 | 178.71 | 179.59 | 27,583 | -1.28(-0.71%) |
May 09, 2014 | 177.33 | 181.85 | 177.33 | 180.87 | 25,061 | +3.34(+1.88%) |
May 08, 2014 | 178.90 | 182.83 | 177.33 | 177.53 | 26,403 | -1.38(-0.77%) |
May 07, 2014 | 181.06 | 181.46 | 178.22 | 178.90 | 36,624 | -2.14(-1.18%) |
May 06, 2014 | 182.19 | 182.28 | 177.40 | 181.04 | 42,622 | -0.67(-0.37%) |
May 05, 2014 | 181.23 | 182.96 | 178.83 | 181.71 | 29,832 | +0.29(+0.16%) |
May 02, 2014 | 181.71 | 182.66 | 179.79 | 181.42 | 33,013 | +0.48(+0.26%) |