Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 123.85 | 124.07 | 123.23 | 123.39 | 9,837,487 | -1.44(-1.15%) |
Jul 30, 2014 | 124.89 | 124.93 | 124.41 | 124.83 | 5,619,446 | -0.37(-0.30%) |
Jul 29, 2014 | 125.79 | 125.88 | 124.72 | 125.20 | 5,270,794 | -0.38(-0.30%) |
Jul 28, 2014 | 125.44 | 125.67 | 125.30 | 125.58 | 3,213,505 | -0.21(-0.17%) |
Jul 25, 2014 | 124.48 | 125.93 | 124.43 | 125.79 | 5,644,498 | +1.44(+1.16%) |
Jul 24, 2014 | 124.85 | 124.87 | 123.90 | 124.35 | 8,112,822 | -1.27(-1.01%) |
Jul 23, 2014 | 125.72 | 126.04 | 125.40 | 125.62 | 3,027,786 | -0.12(-0.10%) |
Jul 22, 2014 | 126.33 | 126.43 | 125.47 | 125.74 | 3,880,326 | -0.60(-0.47%) |
Jul 21, 2014 | 126.53 | 126.55 | 126.11 | 126.34 | 3,296,187 | +0.21(+0.17%) |
Jul 18, 2014 | 125.79 | 126.21 | 125.67 | 126.13 | 6,461,677 | -0.96(-0.76%) |
Jul 17, 2014 | 125.52 | 127.55 | 125.11 | 127.09 | 11,420,979 | +2.12(+1.70%) |
Jul 16, 2014 | 125.02 | 125.47 | 124.78 | 124.97 | 4,097,378 | +0.44(+0.35%) |
Jul 15, 2014 | 125.89 | 126.32 | 124.36 | 124.53 | 10,539,633 | -1.19(-0.95%) |
Jul 14, 2014 | 125.50 | 126.10 | 125.45 | 125.72 | 11,457,864 | -3.06(-2.38%) |
Jul 11, 2014 | 128.41 | 128.83 | 128.38 | 128.78 | 4,322,535 | +0.24(+0.19%) |
Jul 10, 2014 | 129.11 | 129.21 | 128.49 | 128.54 | 6,304,563 | +0.70(+0.55%) |
Jul 09, 2014 | 127.54 | 128.26 | 127.18 | 127.84 | 8,359,847 | +0.77(+0.61%) |
Jul 08, 2014 | 127.29 | 127.53 | 126.43 | 127.07 | 6,213,706 | +0.05(+0.04%) |
Jul 07, 2014 | 126.63 | 127.03 | 126.23 | 127.02 | 4,623,964 | -0.14(-0.11%) |
Jul 03, 2014 | 126.79 | 127.16 | 127.16 | 127.16 | 4,922,500 | -0.54(-0.42%) |
Jul 02, 2014 | 127.76 | 128.24 | 127.64 | 127.70 | 5,736,502 | +0.00(+0.00%) |
Jul 01, 2014 | 127.99 | 128.12 | 127.49 | 127.70 | 8,144,320 | -0.34(-0.27%) |
Jun 30, 2014 | 126.53 | 128.04 | 126.37 | 128.04 | 18,090,472 | +1.38(+1.09%) |
Jun 27, 2014 | 126.88 | 127.17 | 126.65 | 126.66 | 4,200,393 | -0.07(-0.06%) |
Jun 26, 2014 | 126.53 | 126.92 | 126.20 | 126.73 | 5,523,280 | -0.26(-0.20%) |
Jun 25, 2014 | 126.98 | 127.55 | 126.66 | 126.99 | 6,692,076 | +0.01(+0.01%) |
Jun 24, 2014 | 127.22 | 127.32 | 126.73 | 126.98 | 6,323,053 | +0.13(+0.10%) |
Jun 23, 2014 | 126.65 | 126.94 | 126.37 | 126.85 | 5,111,444 | +0.35(+0.28%) |
Jun 20, 2014 | 126.32 | 127.07 | 126.21 | 126.50 | 9,955,149 | -0.44(-0.35%) |
Jun 19, 2014 | 124.33 | 127.23 | 124.32 | 126.94 | 24,307,108 | +4.27(+3.48%) |
Jun 18, 2014 | 122.22 | 122.80 | 122.09 | 122.67 | 4,597,717 | +0.39(+0.32%) |
Jun 17, 2014 | 121.85 | 122.50 | 121.82 | 122.28 | 4,031,938 | -0.14(-0.11%) |
Jun 16, 2014 | 122.88 | 123.01 | 122.30 | 122.42 | 5,832,018 | -0.54(-0.44%) |
Jun 13, 2014 | 122.57 | 123.04 | 122.51 | 122.96 | 4,026,822 | +0.32(+0.26%) |
Jun 12, 2014 | 121.92 | 122.75 | 121.83 | 122.64 | 7,333,477 | +1.23(+1.01%) |
Jun 11, 2014 | 121.51 | 121.61 | 121.18 | 121.41 | 3,566,415 | +0.02(+0.02%) |
Jun 10, 2014 | 121.29 | 121.47 | 121.21 | 121.39 | 3,529,901 | +0.78(+0.65%) |
Jun 06, 2014 | 120.68 | 120.77 | 119.94 | 120.61 | 4,808,750 | -0.05(-0.04%) |
Jun 05, 2014 | 120.55 | 120.88 | 120.43 | 120.66 | 4,180,383 | +0.90(+0.75%) |
Jun 04, 2014 | 120.10 | 120.16 | 119.68 | 119.76 | 3,859,272 | -0.25(-0.21%) |
Jun 03, 2014 | 119.73 | 120.09 | 119.42 | 120.01 | 4,999,860 | +0.31(+0.26%) |
Jun 02, 2014 | 119.93 | 120.46 | 119.61 | 119.70 | 5,913,021 | -0.73(-0.61%) |
May 30, 2014 | 120.76 | 120.81 | 119.62 | 120.43 | 8,753,575 | -0.51(-0.42%) |
May 29, 2014 | 120.78 | 121.46 | 120.77 | 120.94 | 5,551,606 | -0.26(-0.21%) |
May 28, 2014 | 121.47 | 121.70 | 120.92 | 121.20 | 6,734,917 | -0.65(-0.53%) |
May 27, 2014 | 122.98 | 123.07 | 121.75 | 121.85 | 10,892,261 | -2.66(-2.14%) |
May 23, 2014 | 124.60 | 124.51 | 124.51 | 124.51 | 2,205,900 | -0.21(-0.17%) |
May 22, 2014 | 125.14 | 125.24 | 124.54 | 124.72 | 2,915,924 | +0.33(+0.27%) |
May 21, 2014 | 124.25 | 124.55 | 123.53 | 124.39 | 6,845,102 | -0.30(-0.24%) |
May 20, 2014 | 124.12 | 124.91 | 124.09 | 124.69 | 3,770,627 | +0.11(+0.09%) |
May 19, 2014 | 125.28 | 125.47 | 124.48 | 124.58 | 3,902,300 | +0.08(+0.06%) |
May 16, 2014 | 124.35 | 124.77 | 124.29 | 124.50 | 4,052,154 | -0.27(-0.22%) |
May 15, 2014 | 124.77 | 125.51 | 124.54 | 124.77 | 5,860,989 | -1.04(-0.83%) |
May 14, 2014 | 125.80 | 125.96 | 125.44 | 125.81 | 4,015,788 | +1.21(+0.97%) |
May 13, 2014 | 124.79 | 125.10 | 124.50 | 124.60 | 2,638,428 | -0.34(-0.27%) |
May 12, 2014 | 125.40 | 125.42 | 124.69 | 124.94 | 4,023,017 | +0.84(+0.68%) |
May 09, 2014 | 124.39 | 124.47 | 123.82 | 124.10 | 3,119,978 | -0.07(-0.06%) |
May 08, 2014 | 124.19 | 124.47 | 123.89 | 124.17 | 3,695,200 | +0.00(+0.00%) |
May 07, 2014 | 125.52 | 125.57 | 123.92 | 124.17 | 8,465,527 | -1.81(-1.44%) |
May 06, 2014 | 126.02 | 126.11 | 125.63 | 125.98 | 3,487,324 | -0.24(-0.19%) |
May 05, 2014 | 126.47 | 126.63 | 126.00 | 126.22 | 5,196,458 | +1.16(+0.93%) |
May 02, 2014 | 123.69 | 125.67 | 123.33 | 125.06 | 9,914,822 | +1.26(+1.02%) |