Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 148.71 | 149.82 | 146.31 | 146.78 | 859,212 | -3.42(-2.28%) |
Jul 30, 2014 | 152.30 | 153.34 | 149.79 | 150.20 | 795,847 | -1.80(-1.18%) |
Jul 29, 2014 | 151.28 | 153.22 | 150.76 | 152.00 | 529,312 | +0.25(+0.16%) |
Jul 28, 2014 | 152.75 | 153.88 | 150.76 | 151.75 | 590,420 | -0.91(-0.60%) |
Jul 25, 2014 | 153.40 | 153.91 | 151.41 | 152.66 | 557,346 | -1.52(-0.99%) |
Jul 24, 2014 | 152.87 | 155.21 | 151.67 | 154.18 | 739,575 | +1.67(+1.10%) |
Jul 23, 2014 | 152.67 | 153.21 | 151.60 | 152.51 | 719,344 | +0.09(+0.06%) |
Jul 22, 2014 | 152.02 | 153.30 | 150.75 | 152.42 | 1,012,027 | +1.23(+0.81%) |
Jul 21, 2014 | 151.73 | 151.95 | 150.04 | 151.19 | 512,332 | -0.48(-0.32%) |
Jul 18, 2014 | 150.67 | 152.36 | 149.57 | 151.67 | 631,717 | +1.40(+0.93%) |
Jul 17, 2014 | 153.18 | 155.42 | 149.87 | 150.27 | 840,531 | -2.55(-1.67%) |
Jul 16, 2014 | 148.31 | 152.95 | 147.54 | 152.82 | 969,647 | +6.14(+4.19%) |
Jul 15, 2014 | 148.83 | 150.71 | 145.17 | 146.68 | 1,655,823 | -5.11(-3.37%) |
Jul 14, 2014 | 153.16 | 153.40 | 148.38 | 151.79 | 1,465,878 | +0.26(+0.17%) |
Jul 11, 2014 | 154.08 | 154.59 | 150.94 | 151.53 | 788,121 | -3.38(-2.18%) |
Jul 10, 2014 | 153.61 | 156.20 | 151.37 | 154.91 | 633,138 | -1.47(-0.94%) |
Jul 09, 2014 | 155.89 | 156.50 | 153.79 | 156.38 | 747,255 | +1.25(+0.81%) |
Jul 08, 2014 | 155.00 | 156.31 | 153.29 | 155.13 | 637,421 | -0.04(-0.03%) |
Jul 07, 2014 | 156.09 | 156.89 | 154.91 | 155.17 | 507,382 | -1.94(-1.23%) |
Jul 03, 2014 | 155.47 | 157.11 | 157.11 | 157.11 | 1,023,000 | +2.45(+1.58%) |
Jul 02, 2014 | 157.00 | 157.50 | 154.00 | 154.66 | 753,337 | -2.87(-1.82%) |
Jul 01, 2014 | 159.08 | 159.24 | 156.27 | 157.53 | 635,449 | -0.51(-0.32%) |
Jun 30, 2014 | 157.71 | 158.88 | 156.50 | 158.04 | 556,246 | +0.33(+0.21%) |
Jun 27, 2014 | 155.96 | 157.82 | 155.21 | 157.71 | 490,799 | +1.99(+1.28%) |
Jun 26, 2014 | 155.97 | 156.55 | 153.32 | 155.72 | 630,452 | -0.30(-0.19%) |
Jun 25, 2014 | 151.40 | 156.25 | 151.19 | 156.02 | 804,244 | +4.62(+3.05%) |
Jun 24, 2014 | 157.19 | 157.43 | 150.65 | 151.40 | 1,041,181 | -5.42(-3.46%) |
Jun 23, 2014 | 156.80 | 158.10 | 156.25 | 156.82 | 772,222 | +0.57(+0.36%) |
Jun 20, 2014 | 155.30 | 156.97 | 154.45 | 156.25 | 810,391 | +2.15(+1.40%) |
Jun 19, 2014 | 152.77 | 154.38 | 151.64 | 154.10 | 602,918 | +1.37(+0.90%) |
Jun 18, 2014 | 149.30 | 153.16 | 149.30 | 152.73 | 942,279 | +0.36(+0.24%) |
Jun 17, 2014 | 152.23 | 152.72 | 150.50 | 152.37 | 548,181 | -0.01(-0.01%) |
Jun 16, 2014 | 152.68 | 153.47 | 151.26 | 152.38 | 499,520 | +0.00(+0.00%) |
Jun 13, 2014 | 150.26 | 152.39 | 148.12 | 152.38 | 540,339 | +2.49(+1.66%) |
Jun 12, 2014 | 149.87 | 153.56 | 148.26 | 149.89 | 987,631 | +1.89(+1.28%) |
Jun 11, 2014 | 144.50 | 148.41 | 144.16 | 148.00 | 925,326 | +2.64(+1.82%) |
Jun 10, 2014 | 146.00 | 146.26 | 144.63 | 145.36 | 498,521 | -0.28(-0.19%) |
Jun 06, 2014 | 143.99 | 146.49 | 143.66 | 145.64 | 631,929 | +2.32(+1.62%) |
Jun 05, 2014 | 142.54 | 143.73 | 140.94 | 143.32 | 664,554 | +0.45(+0.31%) |
Jun 04, 2014 | 142.19 | 143.23 | 140.54 | 142.87 | 851,038 | +1.32(+0.93%) |
Jun 03, 2014 | 139.97 | 141.58 | 138.83 | 141.55 | 543,084 | +1.48(+1.06%) |
Jun 02, 2014 | 140.34 | 141.15 | 138.39 | 140.07 | 532,191 | -0.29(-0.21%) |
May 30, 2014 | 140.96 | 141.36 | 139.26 | 140.36 | 683,865 | -1.28(-0.90%) |
May 29, 2014 | 139.35 | 142.29 | 138.10 | 141.64 | 795,203 | +2.62(+1.88%) |
May 28, 2014 | 138.53 | 139.45 | 136.65 | 139.02 | 632,920 | +0.72(+0.52%) |
May 27, 2014 | 137.97 | 138.62 | 136.52 | 138.30 | 858,576 | +0.94(+0.68%) |
May 23, 2014 | 138.98 | 137.36 | 137.36 | 137.36 | 1,267,000 | -0.88(-0.64%) |
May 22, 2014 | 139.60 | 140.13 | 138.22 | 138.24 | 393,461 | -1.15(-0.83%) |
May 21, 2014 | 135.57 | 139.69 | 135.57 | 139.39 | 1,081,117 | +4.77(+3.54%) |
May 20, 2014 | 133.88 | 135.25 | 132.77 | 134.62 | 548,279 | +0.61(+0.46%) |
May 19, 2014 | 133.25 | 136.12 | 132.31 | 134.01 | 840,507 | +0.96(+0.72%) |
May 16, 2014 | 134.16 | 134.90 | 131.86 | 133.05 | 754,108 | -1.29(-0.96%) |
May 15, 2014 | 134.32 | 135.30 | 131.17 | 134.34 | 1,028,684 | -0.38(-0.28%) |
May 14, 2014 | 135.12 | 136.00 | 134.23 | 134.72 | 556,482 | +0.05(+0.04%) |
May 13, 2014 | 133.51 | 135.21 | 132.61 | 134.67 | 706,692 | +1.38(+1.04%) |
May 12, 2014 | 133.24 | 133.74 | 131.10 | 133.29 | 751,043 | +1.22(+0.92%) |
May 09, 2014 | 131.49 | 132.24 | 130.12 | 132.07 | 1,153,217 | +1.30(+0.99%) |
May 08, 2014 | 128.33 | 138.00 | 128.02 | 130.77 | 3,857,197 | -6.13(-4.48%) |
May 07, 2014 | 136.63 | 138.78 | 134.95 | 136.90 | 1,932,977 | +2.07(+1.54%) |
May 06, 2014 | 134.93 | 136.57 | 133.99 | 134.83 | 1,330,782 | -1.37(-1.01%) |
May 05, 2014 | 134.62 | 137.02 | 132.77 | 136.20 | 1,225,622 | +1.48(+1.10%) |
May 02, 2014 | 133.62 | 135.74 | 133.35 | 134.72 | 1,141,686 | +0.61(+0.45%) |