Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 217.87 | 218.21 | 214.30 | 214.35 | 32,169 | -4.86(-2.22%) |
Jul 30, 2014 | 218.43 | 219.51 | 217.14 | 219.21 | 22,559 | +3.19(+1.48%) |
Jul 29, 2014 | 215.81 | 216.84 | 214.97 | 216.02 | 21,903 | +0.08(+0.04%) |
Jul 28, 2014 | 219.69 | 219.69 | 214.43 | 215.94 | 21,978 | -1.07(-0.49%) |
Jul 25, 2014 | 216.90 | 217.80 | 215.94 | 217.01 | 22,061 | -1.03(-0.47%) |
Jul 24, 2014 | 220.57 | 220.57 | 216.10 | 218.04 | 22,797 | -1.31(-0.60%) |
Jul 23, 2014 | 219.79 | 221.74 | 218.95 | 219.35 | 74,986 | -0.60(-0.27%) |
Jul 22, 2014 | 219.22 | 220.73 | 218.51 | 219.95 | 30,133 | +0.98(+0.45%) |
Jul 21, 2014 | 219.43 | 219.44 | 217.51 | 218.97 | 15,753 | -2.37(-1.07%) |
Jul 18, 2014 | 218.11 | 222.10 | 217.40 | 221.34 | 22,464 | +2.70(+1.23%) |
Jul 17, 2014 | 223.35 | 224.02 | 218.37 | 218.64 | 29,079 | -4.71(-2.11%) |
Jul 16, 2014 | 228.25 | 229.46 | 222.86 | 223.35 | 24,944 | -3.49(-1.54%) |
Jul 15, 2014 | 228.18 | 228.94 | 224.86 | 226.84 | 24,997 | -0.68(-0.30%) |
Jul 14, 2014 | 230.34 | 231.31 | 227.19 | 227.53 | 30,054 | -1.46(-0.64%) |
Jul 11, 2014 | 227.43 | 231.34 | 227.43 | 228.98 | 39,034 | +0.94(+0.41%) |
Jul 10, 2014 | 228.29 | 230.64 | 227.06 | 228.05 | 60,883 | -3.79(-1.63%) |
Jul 09, 2014 | 230.93 | 233.28 | 230.47 | 231.84 | 40,559 | +0.96(+0.41%) |
Jul 08, 2014 | 233.04 | 233.04 | 229.63 | 230.88 | 60,978 | -0.49(-0.21%) |
Jul 07, 2014 | 232.93 | 232.93 | 231.08 | 231.37 | 24,821 | -1.11(-0.48%) |
Jul 03, 2014 | 232.10 | 232.48 | 232.48 | 232.48 | 50,517 | +1.31(+0.57%) |
Jul 02, 2014 | 233.06 | 233.29 | 229.44 | 231.17 | 54,317 | -2.60(-1.11%) |
Jul 01, 2014 | 235.77 | 238.54 | 233.69 | 233.77 | 78,513 | -2.41(-1.02%) |
Jun 30, 2014 | 237.45 | 237.85 | 235.68 | 236.18 | 49,703 | -2.55(-1.07%) |
Jun 27, 2014 | 239.12 | 241.25 | 238.07 | 238.74 | 962,764 | -1.49(-0.62%) |
Jun 26, 2014 | 241.00 | 241.00 | 238.02 | 240.23 | 35,788 | -0.29(-0.12%) |
Jun 25, 2014 | 238.31 | 241.00 | 236.18 | 240.52 | 52,817 | +2.07(+0.87%) |
Jun 24, 2014 | 243.93 | 244.38 | 237.50 | 238.45 | 44,664 | -4.27(-1.76%) |
Jun 23, 2014 | 243.41 | 243.90 | 240.04 | 242.72 | 42,514 | -1.18(-0.48%) |
Jun 20, 2014 | 245.63 | 247.74 | 241.54 | 243.90 | 87,267 | -0.65(-0.26%) |
Jun 19, 2014 | 244.92 | 246.27 | 242.24 | 244.54 | 45,077 | -1.14(-0.46%) |
Jun 18, 2014 | 248.29 | 248.34 | 244.09 | 245.68 | 68,631 | -3.70(-1.48%) |
Jun 17, 2014 | 249.05 | 250.72 | 248.28 | 249.38 | 85,246 | -0.18(-0.07%) |
Jun 16, 2014 | 249.20 | 250.91 | 247.22 | 249.56 | 42,007 | -0.33(-0.13%) |
Jun 13, 2014 | 251.69 | 252.87 | 248.62 | 249.89 | 70,310 | -0.85(-0.34%) |
Jun 12, 2014 | 243.68 | 251.29 | 240.38 | 250.74 | 71,193 | +8.18(+3.37%) |
Jun 11, 2014 | 230.03 | 245.52 | 230.03 | 242.56 | 161,280 | +14.99(+6.59%) |
Jun 10, 2014 | 224.51 | 228.25 | 223.00 | 227.56 | 30,661 | +4.66(+2.09%) |
Jun 06, 2014 | 221.99 | 224.16 | 220.86 | 222.90 | 32,076 | +1.57(+0.71%) |
Jun 05, 2014 | 217.05 | 224.35 | 217.05 | 221.33 | 18,227 | +4.00(+1.84%) |
Jun 04, 2014 | 215.88 | 219.42 | 215.88 | 217.34 | 12,790 | +2.29(+1.07%) |
Jun 03, 2014 | 215.02 | 217.76 | 210.98 | 215.05 | 14,716 | -0.23(-0.11%) |
Jun 02, 2014 | 211.16 | 215.66 | 210.39 | 215.28 | 18,277 | +3.66(+1.73%) |
May 30, 2014 | 212.31 | 213.52 | 210.64 | 211.62 | 19,985 | +0.37(+0.17%) |
May 29, 2014 | 211.39 | 214.49 | 209.89 | 211.25 | 11,007 | -1.06(-0.50%) |
May 28, 2014 | 214.28 | 214.28 | 211.56 | 212.31 | 10,548 | -0.11(-0.05%) |
May 27, 2014 | 216.15 | 216.15 | 211.83 | 212.42 | 5,304 | +1.29(+0.61%) |
May 23, 2014 | 213.32 | 211.13 | 211.13 | 211.13 | 13,605 | -2.13(-1.00%) |
May 22, 2014 | 210.24 | 213.66 | 209.17 | 213.26 | 6,778 | +6.06(+2.92%) |
May 21, 2014 | 208.38 | 212.13 | 207.04 | 207.20 | 24,009 | -0.44(-0.21%) |
May 20, 2014 | 208.94 | 209.08 | 207.32 | 207.64 | 17,809 | -1.35(-0.65%) |
May 19, 2014 | 207.18 | 209.91 | 207.18 | 208.99 | 23,999 | +0.27(+0.13%) |
May 16, 2014 | 209.70 | 209.70 | 206.24 | 208.72 | 30,002 | -0.64(-0.30%) |
May 15, 2014 | 212.44 | 212.89 | 207.07 | 209.36 | 22,492 | -3.35(-1.58%) |
May 14, 2014 | 214.00 | 214.12 | 211.44 | 212.71 | 7,114 | -4.18(-1.93%) |
May 13, 2014 | 221.33 | 221.33 | 214.72 | 216.89 | 6,469 | -3.27(-1.49%) |
May 12, 2014 | 218.00 | 220.50 | 218.00 | 220.16 | 17,486 | +1.77(+0.81%) |
May 09, 2014 | 213.44 | 219.50 | 213.44 | 218.39 | 10,018 | +3.67(+1.71%) |
May 08, 2014 | 213.80 | 216.05 | 213.80 | 214.72 | 4,775 | +0.11(+0.05%) |
May 07, 2014 | 211.33 | 214.61 | 211.33 | 214.61 | 20,270 | +2.26(+1.07%) |
May 06, 2014 | 213.35 | 213.39 | 210.90 | 212.35 | 13,048 | -1.75(-0.82%) |
May 05, 2014 | 215.49 | 216.02 | 213.75 | 214.10 | 10,122 | -1.50(-0.70%) |
May 02, 2014 | 214.59 | 216.61 | 212.32 | 215.60 | 9,729 | +2.01(+0.94%) |