Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 144.94 | 150.45 | 144.75 | 147.88 | 118,352 | +1.47(+1.00%) |
Jul 30, 2014 | 147.24 | 148.61 | 145.40 | 146.41 | 58,652 | +0.28(+0.19%) |
Jul 29, 2014 | 143.93 | 147.05 | 143.56 | 146.13 | 71,141 | +1.93(+1.34%) |
Jul 28, 2014 | 146.31 | 147.14 | 142.18 | 144.20 | 62,068 | -2.39(-1.63%) |
Jul 25, 2014 | 146.96 | 148.15 | 145.67 | 146.59 | 70,674 | -2.39(-1.60%) |
Jul 24, 2014 | 149.16 | 149.99 | 147.42 | 148.98 | 61,191 | +0.00(+0.00%) |
Jul 23, 2014 | 151.09 | 151.09 | 145.67 | 148.98 | 51,255 | +1.56(+1.06%) |
Jul 22, 2014 | 142.82 | 147.51 | 142.82 | 147.42 | 72,308 | +2.67(+1.84%) |
Jul 21, 2014 | 146.78 | 147.88 | 144.66 | 144.75 | 62,031 | -3.12(-2.11%) |
Jul 18, 2014 | 145.58 | 148.06 | 144.84 | 147.88 | 65,528 | +1.29(+0.88%) |
Jul 17, 2014 | 150.45 | 150.45 | 145.12 | 146.59 | 95,180 | -1.75(-1.18%) |
Jul 16, 2014 | 143.65 | 148.98 | 143.65 | 148.34 | 59,803 | +4.04(+2.80%) |
Jul 15, 2014 | 150.27 | 151.19 | 144.11 | 144.29 | 90,938 | -6.80(-4.50%) |
Jul 14, 2014 | 149.72 | 153.39 | 147.37 | 151.09 | 177,351 | +2.76(+1.86%) |
Jul 11, 2014 | 153.39 | 153.39 | 148.06 | 148.34 | 106,989 | -5.61(-3.64%) |
Jul 10, 2014 | 152.75 | 154.68 | 150.73 | 153.94 | 152,306 | -1.56(-1.00%) |
Jul 09, 2014 | 153.21 | 156.15 | 151.19 | 155.51 | 87,957 | +2.57(+1.68%) |
Jul 08, 2014 | 148.25 | 152.93 | 147.60 | 152.93 | 109,149 | +3.86(+2.59%) |
Jul 07, 2014 | 151.37 | 151.87 | 148.43 | 149.07 | 62,636 | -1.93(-1.28%) |
Jul 03, 2014 | 151.28 | 151.00 | 151.00 | 151.00 | 23,665 | +0.18(+0.12%) |
Jul 02, 2014 | 151.55 | 154.04 | 150.59 | 150.82 | 74,760 | -0.74(-0.48%) |
Jul 01, 2014 | 150.45 | 152.48 | 149.07 | 151.55 | 86,148 | +1.84(+1.23%) |
Jun 30, 2014 | 147.97 | 149.90 | 146.59 | 149.72 | 95,926 | -0.55(-0.37%) |
Jun 27, 2014 | 148.98 | 150.36 | 148.15 | 150.27 | 119,871 | +0.46(+0.31%) |
Jun 26, 2014 | 149.99 | 151.55 | 147.14 | 149.81 | 34,227 | +0.09(+0.06%) |
Jun 25, 2014 | 146.22 | 150.54 | 146.22 | 149.72 | 78,977 | +2.39(+1.62%) |
Jun 24, 2014 | 155.60 | 157.16 | 145.76 | 147.33 | 162,677 | -9.56(-6.09%) |
Jun 23, 2014 | 158.54 | 160.19 | 156.88 | 156.88 | 65,447 | -0.28(-0.17%) |
Jun 20, 2014 | 156.52 | 159.46 | 156.52 | 157.16 | 124,918 | +0.09(+0.06%) |
Jun 19, 2014 | 155.14 | 157.07 | 153.76 | 157.07 | 81,231 | +2.57(+1.67%) |
Jun 18, 2014 | 150.82 | 154.86 | 149.55 | 154.50 | 72,432 | +3.68(+2.44%) |
Jun 17, 2014 | 150.27 | 151.37 | 148.15 | 150.82 | 61,942 | +0.09(+0.06%) |
Jun 16, 2014 | 151.74 | 153.67 | 149.90 | 150.73 | 92,716 | -0.09(-0.06%) |
Jun 13, 2014 | 147.05 | 151.09 | 143.56 | 150.82 | 79,479 | +4.32(+2.95%) |
Jun 12, 2014 | 142.18 | 146.68 | 142.18 | 146.50 | 73,414 | +5.33(+3.78%) |
Jun 11, 2014 | 140.89 | 142.46 | 139.15 | 141.17 | 63,376 | +0.00(+0.00%) |
Jun 10, 2014 | 140.71 | 142.18 | 139.51 | 141.17 | 54,649 | +0.83(+0.59%) |
Jun 06, 2014 | 139.88 | 141.26 | 137.95 | 140.34 | 55,133 | +1.10(+0.79%) |
Jun 05, 2014 | 138.59 | 139.33 | 136.02 | 139.24 | 66,972 | +0.64(+0.46%) |
Jun 04, 2014 | 138.32 | 140.16 | 136.57 | 138.59 | 52,860 | -0.09(-0.07%) |
Jun 03, 2014 | 137.86 | 139.42 | 137.22 | 138.69 | 54,031 | +0.09(+0.07%) |
Jun 02, 2014 | 140.89 | 141.81 | 138.14 | 138.59 | 75,721 | -1.56(-1.12%) |
May 30, 2014 | 142.27 | 142.27 | 138.69 | 140.16 | 63,476 | -1.65(-1.17%) |
May 29, 2014 | 141.54 | 142.18 | 139.51 | 141.81 | 63,879 | +0.83(+0.59%) |
May 28, 2014 | 138.23 | 143.37 | 136.57 | 140.99 | 118,074 | +2.39(+1.72%) |
May 27, 2014 | 136.57 | 139.06 | 134.46 | 138.59 | 53,518 | +2.39(+1.75%) |
May 23, 2014 | 134.83 | 136.21 | 136.21 | 136.21 | 51,922 | -1.29(-0.94%) |
May 22, 2014 | 138.87 | 141.17 | 136.48 | 137.49 | 46,146 | -0.64(-0.47%) |
May 21, 2014 | 135.38 | 138.96 | 134.33 | 138.14 | 79,675 | +2.85(+2.11%) |
May 20, 2014 | 136.21 | 137.40 | 133.26 | 135.29 | 78,857 | -2.39(-1.74%) |
May 19, 2014 | 135.29 | 138.18 | 133.72 | 137.68 | 60,999 | +2.57(+1.90%) |
May 16, 2014 | 133.72 | 135.19 | 131.61 | 135.10 | 72,334 | +0.92(+0.68%) |
May 15, 2014 | 137.03 | 137.56 | 132.62 | 134.18 | 88,043 | -3.77(-2.73%) |
May 14, 2014 | 137.77 | 139.79 | 136.76 | 137.95 | 84,814 | +0.37(+0.27%) |
May 13, 2014 | 132.07 | 138.78 | 131.89 | 137.58 | 128,243 | +5.51(+4.18%) |
May 12, 2014 | 131.79 | 133.36 | 129.86 | 132.07 | 75,241 | +1.65(+1.27%) |
May 09, 2014 | 133.26 | 134.09 | 126.92 | 130.42 | 237,082 | -5.24(-3.86%) |
May 08, 2014 | 138.41 | 138.96 | 135.56 | 135.65 | 104,292 | -3.49(-2.51%) |
May 07, 2014 | 140.80 | 141.44 | 136.94 | 139.15 | 82,846 | -0.28(-0.20%) |
May 06, 2014 | 137.77 | 141.08 | 137.77 | 139.42 | 121,285 | +0.64(+0.46%) |
May 05, 2014 | 136.21 | 141.35 | 136.21 | 138.78 | 65,229 | +0.83(+0.60%) |
May 02, 2014 | 140.25 | 140.34 | 136.66 | 137.95 | 100,102 | -2.66(-1.90%) |