Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 129.73 | 129.85 | 128.11 | 128.11 | 2,522,267 | -2.46(-1.89%) |
Jul 30, 2014 | 130.62 | 131.48 | 129.55 | 130.57 | 1,404,643 | +0.65(+0.50%) |
Jul 29, 2014 | 130.82 | 130.94 | 129.85 | 129.92 | 1,385,987 | -0.51(-0.39%) |
Jul 28, 2014 | 130.43 | 130.87 | 129.25 | 130.44 | 2,593,113 | -0.03(-0.02%) |
Jul 25, 2014 | 129.92 | 130.97 | 129.81 | 130.47 | 2,752,925 | +0.05(+0.04%) |
Jul 24, 2014 | 129.31 | 130.53 | 128.76 | 130.41 | 2,108,220 | +1.43(+1.11%) |
Jul 23, 2014 | 128.72 | 129.83 | 128.30 | 128.98 | 2,356,900 | +0.18(+0.14%) |
Jul 22, 2014 | 126.22 | 129.04 | 126.13 | 128.80 | 2,831,307 | +3.75(+3.00%) |
Jul 21, 2014 | 124.30 | 125.58 | 123.68 | 125.05 | 1,565,177 | +0.38(+0.30%) |
Jul 18, 2014 | 124.16 | 124.71 | 123.58 | 124.67 | 1,400,847 | +0.89(+0.72%) |
Jul 17, 2014 | 123.62 | 125.22 | 123.19 | 123.78 | 1,551,768 | -0.17(-0.14%) |
Jul 16, 2014 | 125.13 | 125.42 | 123.65 | 123.95 | 1,235,294 | -0.82(-0.66%) |
Jul 15, 2014 | 124.09 | 125.44 | 123.89 | 124.77 | 1,709,960 | +0.62(+0.50%) |
Jul 14, 2014 | 123.36 | 124.28 | 123.15 | 124.15 | 1,362,061 | +1.15(+0.94%) |
Jul 11, 2014 | 121.33 | 123.24 | 121.18 | 123.00 | 1,399,220 | +1.63(+1.35%) |
Jul 10, 2014 | 119.87 | 122.03 | 119.87 | 121.37 | 1,063,098 | +0.19(+0.16%) |
Jul 09, 2014 | 121.32 | 121.79 | 120.79 | 121.18 | 1,078,421 | +0.55(+0.46%) |
Jul 08, 2014 | 121.57 | 121.57 | 120.43 | 120.62 | 1,259,415 | -0.84(-0.69%) |
Jul 07, 2014 | 122.19 | 122.54 | 121.01 | 121.46 | 1,518,020 | -1.23(-1.00%) |
Jul 03, 2014 | 122.61 | 122.69 | 122.69 | 122.69 | 895,637 | +0.71(+0.58%) |
Jul 02, 2014 | 123.36 | 123.44 | 121.39 | 121.98 | 1,707,055 | -1.27(-1.03%) |
Jul 01, 2014 | 122.80 | 124.12 | 121.68 | 123.25 | 1,767,178 | -0.07(-0.06%) |
Jun 30, 2014 | 124.88 | 124.94 | 123.04 | 123.32 | 1,608,927 | -1.51(-1.21%) |
Jun 27, 2014 | 124.51 | 125.01 | 124.19 | 124.84 | 1,436,540 | +0.50(+0.40%) |
Jun 26, 2014 | 124.92 | 124.92 | 123.16 | 124.34 | 1,286,175 | -0.31(-0.25%) |
Jun 25, 2014 | 124.80 | 125.00 | 123.87 | 124.64 | 1,288,131 | -0.05(-0.04%) |
Jun 24, 2014 | 125.28 | 126.22 | 124.65 | 124.69 | 1,058,821 | -1.11(-0.88%) |
Jun 23, 2014 | 126.81 | 127.22 | 125.31 | 125.80 | 1,080,972 | -1.11(-0.88%) |
Jun 20, 2014 | 125.64 | 127.14 | 125.64 | 126.91 | 2,427,976 | +0.92(+0.73%) |
Jun 19, 2014 | 125.84 | 127.08 | 125.30 | 125.99 | 1,363,067 | +0.31(+0.25%) |
Jun 18, 2014 | 125.93 | 126.00 | 124.34 | 125.67 | 1,340,120 | -0.34(-0.27%) |
Jun 17, 2014 | 126.60 | 127.09 | 125.49 | 126.02 | 1,104,400 | -0.69(-0.55%) |
Jun 16, 2014 | 125.73 | 127.08 | 125.47 | 126.71 | 1,158,808 | +0.84(+0.67%) |
Jun 13, 2014 | 125.03 | 126.29 | 124.80 | 125.86 | 977,757 | +1.07(+0.86%) |
Jun 12, 2014 | 126.06 | 126.42 | 124.44 | 124.79 | 1,117,059 | -1.45(-1.15%) |
Jun 11, 2014 | 127.77 | 128.09 | 125.85 | 126.24 | 1,691,089 | -2.16(-1.68%) |
Jun 10, 2014 | 128.90 | 128.96 | 127.58 | 128.40 | 1,306,841 | +0.13(+0.10%) |
Jun 06, 2014 | 127.77 | 128.31 | 127.64 | 128.26 | 1,161,221 | +0.64(+0.50%) |
Jun 05, 2014 | 126.24 | 127.76 | 126.24 | 127.62 | 1,297,925 | +1.39(+1.10%) |
Jun 04, 2014 | 125.44 | 126.39 | 125.06 | 126.23 | 1,135,564 | +0.48(+0.38%) |
Jun 03, 2014 | 125.92 | 126.20 | 125.21 | 125.75 | 1,108,946 | -0.17(-0.13%) |
Jun 02, 2014 | 125.74 | 126.15 | 124.78 | 125.92 | 1,318,607 | +0.35(+0.28%) |
May 30, 2014 | 124.86 | 125.80 | 124.52 | 125.56 | 2,766,827 | +0.38(+0.31%) |
May 29, 2014 | 123.62 | 125.36 | 123.44 | 125.18 | 1,939,596 | +1.83(+1.48%) |
May 28, 2014 | 124.37 | 125.26 | 123.18 | 123.36 | 2,406,647 | -0.65(-0.52%) |
May 27, 2014 | 124.14 | 124.22 | 123.28 | 124.00 | 1,700,863 | +0.24(+0.19%) |
May 23, 2014 | 123.79 | 123.77 | 123.77 | 123.77 | 2,185,866 | +0.58(+0.47%) |
May 22, 2014 | 123.33 | 123.57 | 122.71 | 123.19 | 666,955 | -0.01(-0.01%) |
May 21, 2014 | 122.64 | 123.34 | 122.40 | 123.19 | 1,129,433 | +1.00(+0.82%) |
May 20, 2014 | 123.65 | 123.66 | 121.67 | 122.19 | 1,192,491 | -1.32(-1.07%) |
May 19, 2014 | 123.39 | 124.22 | 123.05 | 123.51 | 1,918,818 | +0.15(+0.12%) |
May 16, 2014 | 124.56 | 125.02 | 123.29 | 123.36 | 2,285,431 | -1.10(-0.88%) |
May 15, 2014 | 125.42 | 125.88 | 123.86 | 124.45 | 1,394,403 | -1.31(-1.04%) |
May 14, 2014 | 127.84 | 127.84 | 125.45 | 125.76 | 1,531,735 | -1.81(-1.42%) |
May 13, 2014 | 127.02 | 127.83 | 126.57 | 127.57 | 1,272,634 | +0.55(+0.43%) |
May 12, 2014 | 125.94 | 127.21 | 125.79 | 127.02 | 1,379,108 | +1.32(+1.05%) |
May 09, 2014 | 124.92 | 125.71 | 124.33 | 125.70 | 1,101,026 | +0.60(+0.48%) |
May 08, 2014 | 124.94 | 125.83 | 124.53 | 125.10 | 1,346,561 | +0.14(+0.12%) |
May 07, 2014 | 124.80 | 125.16 | 123.72 | 124.95 | 1,541,838 | +0.54(+0.43%) |
May 06, 2014 | 125.30 | 125.79 | 124.18 | 124.41 | 1,314,175 | -1.24(-0.99%) |
May 05, 2014 | 124.42 | 125.84 | 123.88 | 125.65 | 1,242,532 | +0.93(+0.74%) |
May 02, 2014 | 124.04 | 124.89 | 123.81 | 124.72 | 1,488,993 | +0.80(+0.64%) |