Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 126.14 | 126.20 | 123.24 | 123.52 | 210,763 | -0.30(-0.25%) |
Jul 30, 2014 | 124.55 | 124.80 | 123.50 | 123.82 | 194,167 | -1.20(-0.96%) |
Jul 29, 2014 | 126.11 | 126.16 | 125.01 | 125.02 | 94,184 | -0.25(-0.20%) |
Jul 28, 2014 | 125.50 | 125.60 | 124.25 | 125.27 | 89,420 | +0.32(+0.25%) |
Jul 25, 2014 | 125.62 | 126.08 | 124.73 | 124.95 | 48,275 | -2.15(-1.69%) |
Jul 24, 2014 | 127.72 | 127.79 | 126.85 | 127.10 | 308,443 | +0.96(+0.76%) |
Jul 23, 2014 | 126.50 | 126.60 | 126.07 | 126.14 | 73,004 | +0.44(+0.35%) |
Jul 22, 2014 | 126.13 | 126.27 | 125.54 | 125.70 | 156,038 | +1.84(+1.49%) |
Jul 21, 2014 | 123.75 | 124.20 | 123.50 | 123.86 | 129,940 | -1.33(-1.06%) |
Jul 18, 2014 | 124.61 | 125.33 | 124.14 | 125.19 | 173,114 | +0.35(+0.28%) |
Jul 17, 2014 | 125.65 | 126.83 | 124.81 | 124.84 | 102,089 | -2.56(-2.01%) |
Jul 16, 2014 | 127.49 | 127.67 | 127.12 | 127.40 | 124,054 | +2.06(+1.64%) |
Jul 15, 2014 | 126.33 | 126.44 | 125.08 | 125.34 | 140,832 | -1.94(-1.52%) |
Jul 14, 2014 | 126.78 | 127.60 | 126.68 | 127.28 | 104,698 | +1.60(+1.27%) |
Jul 11, 2014 | 128.09 | 128.09 | 124.73 | 125.68 | 120,603 | -0.69(-0.55%) |
Jul 10, 2014 | 126.14 | 126.51 | 125.95 | 126.37 | 83,129 | -2.48(-1.92%) |
Jul 09, 2014 | 128.20 | 128.99 | 128.08 | 128.85 | 188,649 | +0.58(+0.45%) |
Jul 08, 2014 | 129.16 | 129.16 | 127.84 | 128.27 | 216,351 | -3.09(-2.35%) |
Jul 07, 2014 | 130.83 | 131.38 | 130.40 | 131.36 | 117,117 | -1.49(-1.12%) |
Jul 03, 2014 | 132.85 | 132.85 | 132.85 | 0 | +1.00(+0.76%) | |
Jul 02, 2014 | 131.62 | 131.92 | 131.32 | 131.85 | 94,266 | -0.21(-0.16%) |
Jul 01, 2014 | 131.22 | 132.43 | 130.98 | 132.06 | 93,882 | -0.13(-0.10%) |
Jun 30, 2014 | 131.84 | 132.54 | 131.76 | 132.19 | 73,548 | +1.27(+0.97%) |
Jun 27, 2014 | 130.95 | 131.24 | 130.50 | 130.92 | 176,325 | -0.65(-0.49%) |
Jun 26, 2014 | 132.41 | 132.51 | 130.59 | 131.57 | 148,396 | -1.86(-1.39%) |
Jun 25, 2014 | 133.03 | 133.60 | 132.78 | 133.43 | 68,670 | +0.21(+0.16%) |
Jun 24, 2014 | 134.10 | 134.15 | 133.19 | 133.22 | 91,541 | -1.04(-0.77%) |
Jun 23, 2014 | 134.52 | 134.79 | 133.76 | 134.26 | 95,973 | -1.94(-1.42%) |
Jun 20, 2014 | 136.09 | 136.27 | 135.64 | 136.19 | 100,629 | +0.50(+0.36%) |
Jun 19, 2014 | 135.59 | 136.00 | 135.59 | 135.70 | 59,187 | +0.48(+0.35%) |
Jun 18, 2014 | 134.42 | 135.24 | 134.23 | 135.22 | 59,426 | +0.78(+0.58%) |
Jun 17, 2014 | 133.51 | 134.50 | 133.43 | 134.44 | 90,870 | +0.11(+0.08%) |
Jun 16, 2014 | 134.17 | 134.87 | 134.04 | 134.33 | 91,251 | +0.67(+0.50%) |
Jun 13, 2014 | 133.89 | 134.25 | 133.25 | 133.66 | 51,313 | +0.06(+0.04%) |
Jun 12, 2014 | 133.58 | 134.20 | 133.34 | 133.60 | 50,914 | -0.10(-0.07%) |
Jun 11, 2014 | 133.60 | 134.01 | 133.55 | 133.70 | 127,112 | -1.44(-1.07%) |
Jun 10, 2014 | 135.28 | 135.28 | 134.89 | 135.14 | 105,498 | -0.20(-0.15%) |
Jun 06, 2014 | 134.98 | 135.42 | 134.66 | 135.34 | 61,753 | +0.32(+0.24%) |
Jun 05, 2014 | 133.51 | 135.02 | 133.09 | 135.02 | 115,614 | +2.12(+1.60%) |
Jun 04, 2014 | 132.27 | 133.28 | 132.20 | 132.90 | 163,271 | +0.61(+0.46%) |
Jun 03, 2014 | 133.03 | 133.56 | 131.94 | 132.29 | 475,553 | -0.84(-0.63%) |
Jun 02, 2014 | 133.71 | 133.84 | 132.90 | 133.13 | 66,642 | +0.21(+0.16%) |
May 30, 2014 | 133.11 | 133.30 | 132.69 | 132.92 | 88,186 | +0.13(+0.10%) |
May 29, 2014 | 132.66 | 133.16 | 132.54 | 132.79 | 120,772 | -0.11(-0.08%) |
May 28, 2014 | 132.51 | 133.15 | 132.40 | 132.90 | 80,761 | +0.27(+0.20%) |
May 27, 2014 | 132.91 | 133.45 | 132.19 | 132.63 | 145,011 | +1.02(+0.78%) |
May 23, 2014 | 131.61 | 131.61 | 131.61 | 0 | +1.71(+1.32%) | |
May 22, 2014 | 129.60 | 130.28 | 129.39 | 129.90 | 105,496 | +0.69(+0.53%) |
May 21, 2014 | 128.61 | 129.54 | 128.41 | 129.21 | 841,421 | -0.04(-0.03%) |
May 20, 2014 | 130.22 | 130.32 | 128.95 | 129.25 | 611,020 | -2.17(-1.65%) |
May 19, 2014 | 131.21 | 131.91 | 131.11 | 131.42 | 1,666,412 | -0.60(-0.45%) |