Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 174.20 | 177.50 | 170.80 | 172.40 | 73,713 | -2.90(-1.65%) |
Jul 30, 2014 | 177.00 | 177.50 | 173.70 | 175.30 | 43,432 | -0.30(-0.17%) |
Jul 29, 2014 | 177.90 | 178.40 | 173.00 | 175.60 | 41,903 | +0.00(+0.00%) |
Jul 28, 2014 | 170.70 | 176.10 | 169.00 | 175.60 | 60,893 | +4.50(+2.63%) |
Jul 25, 2014 | 172.20 | 175.60 | 169.30 | 171.10 | 63,029 | -2.10(-1.21%) |
Jul 24, 2014 | 178.10 | 178.50 | 172.30 | 173.20 | 43,168 | -2.60(-1.48%) |
Jul 23, 2014 | 180.70 | 183.00 | 173.90 | 175.80 | 50,946 | -5.00(-2.77%) |
Jul 22, 2014 | 179.90 | 183.90 | 179.80 | 180.80 | 56,013 | +2.70(+1.52%) |
Jul 21, 2014 | 174.60 | 179.90 | 171.50 | 178.10 | 47,627 | +2.70(+1.54%) |
Jul 18, 2014 | 175.80 | 180.50 | 174.80 | 175.40 | 47,213 | -0.50(-0.28%) |
Jul 17, 2014 | 179.90 | 185.90 | 175.20 | 175.90 | 67,867 | -4.40(-2.44%) |
Jul 16, 2014 | 179.00 | 182.40 | 178.20 | 180.30 | 41,139 | +2.20(+1.24%) |
Jul 15, 2014 | 187.20 | 187.50 | 176.70 | 178.10 | 92,098 | -8.90(-4.76%) |
Jul 14, 2014 | 184.40 | 189.80 | 180.50 | 187.00 | 99,405 | +4.40(+2.41%) |
Jul 11, 2014 | 177.50 | 188.00 | 177.42 | 182.60 | 222,990 | +5.20(+2.93%) |
Jul 10, 2014 | 169.00 | 177.40 | 166.30 | 177.40 | 91,354 | +5.60(+3.26%) |
Jul 09, 2014 | 170.60 | 173.35 | 168.90 | 171.80 | 43,486 | +1.10(+0.64%) |
Jul 08, 2014 | 175.90 | 177.90 | 166.00 | 170.70 | 117,526 | -6.10(-3.45%) |
Jul 07, 2014 | 180.00 | 183.40 | 176.30 | 176.80 | 76,155 | -2.20(-1.23%) |
Jul 03, 2014 | 181.10 | 179.00 | 179.00 | 179.00 | 42,040 | -2.10(-1.16%) |
Jul 02, 2014 | 183.20 | 185.90 | 177.90 | 181.10 | 134,781 | -3.30(-1.79%) |
Jul 01, 2014 | 181.80 | 184.80 | 180.20 | 184.40 | 136,208 | +4.20(+2.33%) |
Jun 30, 2014 | 177.50 | 181.40 | 176.20 | 180.20 | 77,806 | +4.00(+2.27%) |
Jun 27, 2014 | 172.70 | 179.00 | 172.30 | 176.20 | 80,010 | +3.30(+1.91%) |
Jun 26, 2014 | 172.80 | 173.70 | 167.20 | 172.90 | 72,897 | +0.40(+0.23%) |
Jun 25, 2014 | 172.50 | 175.00 | 170.50 | 172.50 | 68,393 | +0.60(+0.35%) |
Jun 24, 2014 | 169.50 | 176.50 | 167.60 | 171.90 | 165,953 | +2.80(+1.66%) |
Jun 23, 2014 | 163.00 | 169.40 | 162.01 | 169.10 | 80,259 | +5.90(+3.62%) |
Jun 20, 2014 | 161.30 | 164.60 | 160.10 | 163.20 | 49,587 | -1.60(-0.97%) |
Jun 19, 2014 | 167.50 | 168.19 | 162.10 | 164.80 | 62,891 | -2.70(-1.61%) |
Jun 18, 2014 | 167.60 | 168.30 | 162.10 | 167.50 | 78,598 | +1.70(+1.03%) |
Jun 17, 2014 | 162.60 | 172.00 | 162.50 | 165.80 | 156,233 | +3.50(+2.16%) |
Jun 16, 2014 | 150.00 | 162.60 | 149.05 | 162.30 | 118,575 | +12.60(+8.42%) |
Jun 13, 2014 | 148.00 | 151.13 | 147.00 | 149.70 | 42,130 | +1.10(+0.74%) |
Jun 12, 2014 | 151.50 | 151.50 | 147.30 | 148.60 | 43,272 | -1.50(-1.00%) |
Jun 11, 2014 | 151.00 | 152.50 | 148.80 | 150.10 | 37,448 | -1.00(-0.66%) |
Jun 10, 2014 | 152.50 | 154.30 | 150.58 | 151.10 | 37,801 | +4.50(+3.07%) |
Jun 06, 2014 | 147.00 | 151.74 | 145.70 | 146.60 | 79,727 | -2.00(-1.35%) |
Jun 05, 2014 | 144.40 | 148.70 | 142.60 | 148.60 | 50,169 | +5.00(+3.48%) |
Jun 04, 2014 | 145.20 | 146.70 | 142.80 | 143.60 | 53,481 | -2.70(-1.85%) |
Jun 03, 2014 | 148.20 | 149.00 | 143.40 | 146.30 | 64,332 | -1.90(-1.28%) |
Jun 02, 2014 | 151.60 | 154.10 | 147.70 | 148.20 | 57,592 | -3.70(-2.44%) |
May 30, 2014 | 157.10 | 157.30 | 150.90 | 151.90 | 65,633 | -5.40(-3.43%) |
May 29, 2014 | 154.50 | 159.80 | 153.70 | 157.30 | 93,534 | +3.90(+2.54%) |
May 28, 2014 | 153.30 | 155.00 | 149.60 | 153.40 | 58,456 | +0.40(+0.26%) |
May 27, 2014 | 149.20 | 153.60 | 148.70 | 153.00 | 67,499 | +5.70(+3.87%) |
May 23, 2014 | 146.60 | 147.30 | 147.30 | 147.30 | 43,840 | -0.60(-0.41%) |
May 22, 2014 | 145.30 | 148.70 | 144.30 | 147.90 | 30,258 | +3.80(+2.64%) |
May 21, 2014 | 142.70 | 145.50 | 140.80 | 144.10 | 52,059 | +1.40(+0.98%) |
May 20, 2014 | 147.60 | 148.00 | 142.20 | 142.70 | 60,222 | -5.30(-3.58%) |
May 19, 2014 | 149.60 | 152.50 | 147.50 | 148.00 | 68,540 | -2.00(-1.33%) |
May 16, 2014 | 152.80 | 153.18 | 148.20 | 150.00 | 112,665 | -3.30(-2.15%) |
May 15, 2014 | 156.00 | 156.20 | 150.10 | 153.30 | 84,319 | -3.00(-1.92%) |
May 14, 2014 | 157.10 | 157.80 | 154.60 | 156.30 | 51,755 | -0.60(-0.38%) |
May 13, 2014 | 160.30 | 160.90 | 155.70 | 156.90 | 86,058 | -3.40(-2.12%) |
May 12, 2014 | 157.80 | 161.40 | 157.50 | 160.30 | 91,338 | +3.40(+2.17%) |
May 09, 2014 | 159.90 | 161.00 | 155.80 | 156.90 | 72,751 | -2.50(-1.57%) |
May 08, 2014 | 159.30 | 162.20 | 157.81 | 159.40 | 101,142 | -0.70(-0.44%) |
May 07, 2014 | 164.80 | 165.00 | 155.10 | 160.10 | 119,370 | -3.60(-2.20%) |
May 06, 2014 | 162.60 | 168.70 | 160.35 | 163.70 | 191,735 | +1.10(+0.68%) |
May 05, 2014 | 160.20 | 165.20 | 155.60 | 162.60 | 287,438 | +1.90(+1.18%) |
May 02, 2014 | 135.50 | 162.50 | 135.00 | 160.70 | 714,256 | +31.40(+24.28%) |