Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 183.96 | 186.08 | 181.00 | 181.41 | 2,302,972 | -4.60(-2.47%) |
Jul 30, 2014 | 185.75 | 186.52 | 182.72 | 186.02 | 2,084,386 | +1.02(+0.55%) |
Jul 29, 2014 | 179.76 | 187.62 | 179.71 | 185.00 | 6,065,356 | +5.48(+3.05%) |
Jul 28, 2014 | 175.00 | 179.62 | 175.00 | 179.51 | 3,258,452 | +5.53(+3.18%) |
Jul 25, 2014 | 173.50 | 175.41 | 172.74 | 173.98 | 981,442 | -0.48(-0.27%) |
Jul 24, 2014 | 176.32 | 177.21 | 174.00 | 174.46 | 967,921 | -1.04(-0.59%) |
Jul 23, 2014 | 176.45 | 176.96 | 174.72 | 175.50 | 927,861 | -0.88(-0.50%) |
Jul 22, 2014 | 173.47 | 177.30 | 173.06 | 176.38 | 1,425,864 | +4.07(+2.36%) |
Jul 21, 2014 | 170.27 | 172.40 | 169.84 | 172.32 | 1,391,612 | +1.28(+0.75%) |
Jul 18, 2014 | 170.71 | 171.88 | 170.10 | 171.03 | 1,190,235 | +1.54(+0.91%) |
Jul 17, 2014 | 169.65 | 172.82 | 168.90 | 169.49 | 2,479,920 | -3.97(-2.29%) |
Jul 16, 2014 | 173.69 | 174.26 | 172.06 | 173.47 | 1,442,215 | +1.15(+0.67%) |
Jul 15, 2014 | 174.13 | 174.57 | 170.39 | 172.32 | 1,361,478 | -0.35(-0.20%) |
Jul 14, 2014 | 174.14 | 176.47 | 172.39 | 172.66 | 1,063,494 | +0.16(+0.09%) |
Jul 11, 2014 | 172.41 | 173.84 | 171.29 | 172.50 | 775,835 | -0.39(-0.23%) |
Jul 10, 2014 | 171.87 | 173.84 | 170.39 | 172.90 | 1,026,910 | -2.44(-1.39%) |
Jul 09, 2014 | 171.46 | 175.48 | 169.65 | 175.34 | 1,518,933 | +3.30(+1.92%) |
Jul 08, 2014 | 176.10 | 176.94 | 170.74 | 172.04 | 1,932,003 | -5.44(-3.07%) |
Jul 07, 2014 | 178.21 | 179.48 | 175.63 | 177.48 | 1,530,947 | -2.83(-1.57%) |
Jul 03, 2014 | 180.43 | 180.31 | 180.31 | 180.31 | 790,336 | +0.24(+0.13%) |
Jul 02, 2014 | 178.81 | 181.01 | 178.19 | 180.08 | 1,600,827 | +1.27(+0.71%) |
Jul 01, 2014 | 176.93 | 180.70 | 176.68 | 178.81 | 1,313,735 | +2.19(+1.24%) |
Jun 30, 2014 | 177.00 | 177.42 | 174.87 | 176.61 | 1,054,868 | +0.57(+0.32%) |
Jun 27, 2014 | 178.45 | 179.55 | 175.81 | 176.04 | 1,305,652 | -0.98(-0.55%) |
Jun 26, 2014 | 175.80 | 178.82 | 175.40 | 177.02 | 2,048,624 | +3.78(+2.18%) |
Jun 25, 2014 | 171.19 | 174.42 | 170.71 | 173.24 | 1,366,466 | +1.67(+0.97%) |
Jun 24, 2014 | 171.63 | 174.36 | 171.14 | 171.58 | 1,818,428 | +0.41(+0.24%) |
Jun 23, 2014 | 169.43 | 171.41 | 167.78 | 171.17 | 1,632,679 | +0.31(+0.18%) |
Jun 20, 2014 | 172.65 | 173.29 | 170.31 | 170.85 | 1,992,680 | -1.55(-0.90%) |
Jun 19, 2014 | 170.85 | 174.44 | 170.78 | 172.40 | 1,719,257 | +2.73(+1.61%) |
Jun 18, 2014 | 166.85 | 169.85 | 165.70 | 169.67 | 1,468,588 | +1.66(+0.99%) |
Jun 17, 2014 | 168.05 | 169.10 | 166.99 | 168.01 | 1,585,998 | -1.42(-0.84%) |
Jun 16, 2014 | 168.90 | 170.10 | 167.63 | 169.43 | 1,224,544 | -1.65(-0.97%) |
Jun 13, 2014 | 168.50 | 171.43 | 167.66 | 171.08 | 1,267,185 | +3.28(+1.95%) |
Jun 12, 2014 | 171.10 | 171.78 | 167.43 | 167.81 | 1,253,312 | -3.29(-1.92%) |
Jun 11, 2014 | 169.19 | 171.88 | 168.68 | 171.10 | 1,613,440 | +2.73(+1.62%) |
Jun 10, 2014 | 167.76 | 168.68 | 164.65 | 168.37 | 3,006,084 | -6.05(-3.47%) |
Jun 06, 2014 | 175.53 | 176.28 | 173.64 | 174.42 | 1,028,644 | -0.74(-0.42%) |
Jun 05, 2014 | 178.81 | 180.38 | 174.94 | 175.16 | 1,578,455 | -3.71(-2.07%) |
Jun 04, 2014 | 175.73 | 179.54 | 175.29 | 178.87 | 1,213,567 | +1.68(+0.95%) |
Jun 03, 2014 | 181.18 | 181.18 | 175.80 | 177.18 | 2,586,196 | -8.33(-4.49%) |
Jun 02, 2014 | 183.14 | 185.53 | 181.75 | 185.51 | 816,563 | +2.59(+1.42%) |
May 30, 2014 | 187.20 | 187.20 | 182.06 | 182.92 | 1,597,942 | -4.27(-2.28%) |
May 29, 2014 | 185.70 | 187.20 | 183.56 | 187.19 | 1,109,303 | +1.69(+0.91%) |
May 28, 2014 | 184.37 | 186.04 | 182.48 | 185.50 | 1,861,562 | +2.00(+1.09%) |
May 27, 2014 | 177.26 | 183.78 | 177.26 | 183.50 | 2,565,468 | +6.63(+3.75%) |
May 23, 2014 | 177.64 | 176.87 | 176.87 | 176.87 | 1,532,723 | -0.94(-0.53%) |
May 22, 2014 | 175.07 | 178.91 | 174.15 | 177.81 | 1,404,695 | +3.50(+2.01%) |
May 21, 2014 | 171.14 | 174.44 | 170.65 | 174.31 | 1,819,873 | +3.96(+2.32%) |
May 20, 2014 | 171.96 | 173.87 | 169.40 | 170.35 | 2,382,848 | -2.86(-1.65%) |
May 19, 2014 | 170.59 | 175.54 | 168.92 | 173.21 | 2,000,487 | +1.52(+0.89%) |
May 16, 2014 | 171.75 | 173.03 | 168.07 | 171.69 | 2,781,093 | +0.04(+0.03%) |
May 15, 2014 | 171.01 | 172.18 | 166.00 | 171.64 | 2,522,298 | +0.43(+0.25%) |
May 14, 2014 | 174.70 | 174.83 | 170.24 | 171.22 | 2,809,715 | -4.07(-2.32%) |
May 13, 2014 | 173.37 | 176.47 | 171.40 | 175.29 | 2,020,607 | +3.04(+1.76%) |
May 12, 2014 | 169.81 | 175.26 | 169.81 | 172.25 | 2,071,865 | +2.70(+1.59%) |
May 09, 2014 | 168.24 | 170.74 | 166.09 | 169.55 | 1,938,938 | +3.42(+2.06%) |
May 08, 2014 | 167.17 | 175.06 | 164.99 | 166.13 | 4,186,854 | -7.18(-4.14%) |
May 07, 2014 | 175.39 | 177.24 | 166.22 | 173.31 | 4,089,583 | -2.21(-1.26%) |
May 06, 2014 | 182.80 | 184.23 | 175.46 | 175.52 | 2,839,166 | -7.70(-4.20%) |
May 05, 2014 | 185.82 | 186.10 | 180.98 | 183.22 | 3,189,719 | -4.25(-2.27%) |
May 02, 2014 | 181.23 | 188.02 | 180.13 | 187.47 | 4,708,083 | +12.73(+7.28%) |