Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 133.61 | 134.33 | 124.40 | 124.54 | 1,598,020 | -16.00(-11.38%) |
Jul 30, 2014 | 142.96 | 143.92 | 138.96 | 140.54 | 535,548 | -0.63(-0.45%) |
Jul 29, 2014 | 143.17 | 144.39 | 141.01 | 141.17 | 293,814 | -2.05(-1.43%) |
Jul 28, 2014 | 144.07 | 145.17 | 141.80 | 143.22 | 205,487 | -1.18(-0.82%) |
Jul 25, 2014 | 145.01 | 145.76 | 143.63 | 144.40 | 276,846 | -1.77(-1.21%) |
Jul 24, 2014 | 147.63 | 148.52 | 145.97 | 146.17 | 248,117 | -0.87(-0.59%) |
Jul 23, 2014 | 147.63 | 149.93 | 145.75 | 147.04 | 338,677 | -0.72(-0.49%) |
Jul 22, 2014 | 146.70 | 148.53 | 146.42 | 147.76 | 202,460 | +2.07(+1.42%) |
Jul 21, 2014 | 144.02 | 146.43 | 143.82 | 145.69 | 158,784 | +0.95(+0.66%) |
Jul 18, 2014 | 143.29 | 145.38 | 142.38 | 144.74 | 250,609 | +1.55(+1.08%) |
Jul 17, 2014 | 147.25 | 148.49 | 142.66 | 143.19 | 229,515 | -4.20(-2.85%) |
Jul 16, 2014 | 146.27 | 148.27 | 145.58 | 147.39 | 379,654 | +1.30(+0.89%) |
Jul 15, 2014 | 141.58 | 146.95 | 139.51 | 146.09 | 526,048 | +3.60(+2.53%) |
Jul 14, 2014 | 143.39 | 144.09 | 141.95 | 142.49 | 216,656 | +0.54(+0.38%) |
Jul 11, 2014 | 144.25 | 144.80 | 141.47 | 141.95 | 235,052 | -2.66(-1.84%) |
Jul 10, 2014 | 144.20 | 145.90 | 143.01 | 144.61 | 227,365 | -2.24(-1.53%) |
Jul 09, 2014 | 150.00 | 150.00 | 145.58 | 146.85 | 439,248 | -0.26(-0.18%) |
Jul 08, 2014 | 147.31 | 148.18 | 146.17 | 147.11 | 251,576 | -0.34(-0.23%) |
Jul 07, 2014 | 148.79 | 148.79 | 146.78 | 147.45 | 230,360 | -2.36(-1.58%) |
Jul 03, 2014 | 148.65 | 149.81 | 149.81 | 149.81 | 124,400 | +1.20(+0.81%) |
Jul 02, 2014 | 150.35 | 151.34 | 148.43 | 148.61 | 279,796 | -1.61(-1.07%) |
Jul 01, 2014 | 154.95 | 156.00 | 150.00 | 150.22 | 410,838 | -3.90(-2.53%) |
Jun 30, 2014 | 150.31 | 154.19 | 148.67 | 154.12 | 502,320 | +4.18(+2.79%) |
Jun 27, 2014 | 144.39 | 150.43 | 144.15 | 149.94 | 733,673 | +4.68(+3.22%) |
Jun 26, 2014 | 144.75 | 145.57 | 142.36 | 145.26 | 161,805 | +0.55(+0.38%) |
Jun 25, 2014 | 141.55 | 144.88 | 139.75 | 144.71 | 289,957 | +3.40(+2.41%) |
Jun 24, 2014 | 146.62 | 147.10 | 141.22 | 141.31 | 342,636 | -5.94(-4.03%) |
Jun 23, 2014 | 142.14 | 147.37 | 141.53 | 147.25 | 458,244 | +5.39(+3.80%) |
Jun 20, 2014 | 140.33 | 142.30 | 139.85 | 141.86 | 334,607 | +2.14(+1.53%) |
Jun 19, 2014 | 138.82 | 140.00 | 138.18 | 139.72 | 147,304 | +0.98(+0.71%) |
Jun 18, 2014 | 139.36 | 140.21 | 136.95 | 138.74 | 317,597 | -0.45(-0.32%) |
Jun 17, 2014 | 139.36 | 140.54 | 138.33 | 139.19 | 290,169 | -0.75(-0.54%) |
Jun 16, 2014 | 141.96 | 142.65 | 139.38 | 139.94 | 259,868 | -2.06(-1.45%) |
Jun 13, 2014 | 142.19 | 143.00 | 141.02 | 142.00 | 248,086 | -0.21(-0.15%) |
Jun 12, 2014 | 140.35 | 142.87 | 140.25 | 142.21 | 335,650 | +2.13(+1.52%) |
Jun 11, 2014 | 137.51 | 140.15 | 136.67 | 140.08 | 312,843 | +1.54(+1.11%) |
Jun 10, 2014 | 139.50 | 140.38 | 138.01 | 138.54 | 138,995 | -0.19(-0.14%) |
Jun 06, 2014 | 137.45 | 138.89 | 137.11 | 138.73 | 152,280 | +1.98(+1.45%) |
Jun 05, 2014 | 135.82 | 137.20 | 135.13 | 136.75 | 255,072 | +1.26(+0.93%) |
Jun 04, 2014 | 135.53 | 136.24 | 134.61 | 135.49 | 204,071 | -0.57(-0.42%) |
Jun 03, 2014 | 136.45 | 136.45 | 134.96 | 136.06 | 210,204 | -0.46(-0.34%) |
Jun 02, 2014 | 137.73 | 137.73 | 135.24 | 136.52 | 286,831 | -1.05(-0.76%) |
May 30, 2014 | 136.71 | 137.85 | 134.97 | 137.57 | 387,903 | +0.93(+0.68%) |
May 29, 2014 | 134.77 | 136.87 | 132.48 | 136.64 | 202,806 | +2.61(+1.95%) |
May 28, 2014 | 132.64 | 134.47 | 131.77 | 134.03 | 340,800 | +1.12(+0.84%) |
May 27, 2014 | 132.25 | 133.68 | 130.56 | 132.91 | 259,868 | +1.68(+1.28%) |
May 23, 2014 | 132.73 | 131.23 | 131.23 | 131.23 | 336,200 | -2.04(-1.53%) |
May 22, 2014 | 136.17 | 136.76 | 133.27 | 133.27 | 145,683 | -2.15(-1.59%) |
May 21, 2014 | 134.61 | 136.70 | 132.52 | 135.42 | 333,884 | +1.44(+1.07%) |
May 20, 2014 | 134.07 | 134.80 | 132.64 | 133.98 | 311,499 | -0.36(-0.27%) |
May 19, 2014 | 132.98 | 136.13 | 132.60 | 134.34 | 179,169 | +1.41(+1.06%) |
May 16, 2014 | 131.35 | 133.62 | 129.26 | 132.93 | 221,150 | +1.27(+0.96%) |
May 15, 2014 | 131.31 | 132.10 | 126.49 | 131.66 | 409,020 | -0.61(-0.46%) |
May 14, 2014 | 133.34 | 134.87 | 131.47 | 132.27 | 279,612 | -0.72(-0.54%) |
May 13, 2014 | 136.35 | 136.84 | 132.90 | 132.99 | 239,499 | -3.44(-2.52%) |
May 12, 2014 | 135.95 | 137.83 | 134.62 | 136.43 | 151,604 | +0.76(+0.56%) |
May 09, 2014 | 137.58 | 138.64 | 134.48 | 135.67 | 252,303 | -2.25(-1.63%) |
May 08, 2014 | 138.71 | 140.96 | 137.59 | 137.92 | 286,360 | -1.05(-0.76%) |
May 07, 2014 | 139.05 | 140.38 | 137.60 | 138.97 | 229,435 | +0.55(+0.40%) |
May 06, 2014 | 138.77 | 140.17 | 137.87 | 138.42 | 197,107 | -0.52(-0.37%) |
May 05, 2014 | 136.86 | 139.80 | 136.68 | 138.94 | 221,599 | +0.63(+0.46%) |
May 02, 2014 | 138.06 | 140.76 | 137.26 | 138.31 | 177,968 | +0.69(+0.50%) |