Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 177.48 | 178.89 | 176.06 | 176.06 | 934 | -4.72(-2.61%) |
Jul 30, 2014 | 181.93 | 183.04 | 180.40 | 180.78 | 1,264 | -0.02(-0.01%) |
Jul 29, 2014 | 180.56 | 182.33 | 180.56 | 180.80 | 1,047 | -0.40(-0.22%) |
Jul 28, 2014 | 181.22 | 182.55 | 181.20 | 181.20 | 1,547 | -1.30(-0.71%) |
Jul 25, 2014 | 183.94 | 183.94 | 181.62 | 182.50 | 1,639 | -1.74(-0.94%) |
Jul 24, 2014 | 182.13 | 184.24 | 181.75 | 184.24 | 1,874 | +2.23(+1.23%) |
Jul 23, 2014 | 181.62 | 183.04 | 180.98 | 182.01 | 982 | +0.21(+0.12%) |
Jul 22, 2014 | 180.76 | 182.94 | 180.56 | 181.80 | 2,130 | +0.33(+0.18%) |
Jul 21, 2014 | 180.94 | 181.47 | 179.66 | 181.47 | 548 | +0.22(+0.12%) |
Jul 18, 2014 | 181.31 | 182.74 | 180.41 | 181.25 | 1,105 | +0.84(+0.47%) |
Jul 17, 2014 | 180.81 | 183.15 | 178.69 | 180.40 | 1,809 | -2.67(-1.46%) |
Jul 16, 2014 | 183.45 | 184.79 | 182.96 | 183.07 | 710 | +2.70(+1.50%) |
Jul 15, 2014 | 180.58 | 180.58 | 178.50 | 180.37 | 729 | -1.17(-0.64%) |
Jul 14, 2014 | 178.76 | 181.54 | 178.76 | 181.54 | 2,439 | +2.99(+1.67%) |
Jul 11, 2014 | 179.31 | 180.53 | 178.41 | 178.55 | 1,329 | -0.22(-0.12%) |
Jul 10, 2014 | 177.15 | 178.79 | 176.06 | 178.77 | 864 | -7.68(-4.12%) |
Jul 09, 2014 | 186.31 | 187.65 | 186.11 | 186.45 | 3,483 | +0.49(+0.26%) |
Jul 08, 2014 | 188.60 | 188.60 | 185.91 | 185.96 | 1,130 | -4.62(-2.42%) |
Jul 07, 2014 | 190.44 | 190.75 | 189.82 | 190.58 | 671 | +1.38(+0.73%) |
Jul 03, 2014 | 189.20 | 189.20 | 189.20 | 0 | +3.16(+1.70%) | |
Jul 02, 2014 | 186.34 | 186.84 | 185.01 | 186.04 | 1,219 | +2.95(+1.61%) |
Jul 01, 2014 | 184.24 | 184.37 | 182.86 | 183.09 | 1,567 | -0.09(-0.05%) |
Jun 30, 2014 | 182.13 | 183.19 | 182.00 | 183.18 | 1,318 | +2.87(+1.59%) |
Jun 27, 2014 | 178.71 | 180.87 | 178.71 | 180.31 | 1,657 | +1.39(+0.78%) |
Jun 26, 2014 | 179.98 | 180.14 | 178.40 | 178.92 | 1,840 | -2.75(-1.51%) |
Jun 25, 2014 | 180.99 | 183.10 | 180.75 | 181.67 | 1,211 | -0.80(-0.44%) |
Jun 24, 2014 | 184.86 | 184.86 | 181.86 | 182.47 | 1,807 | -3.38(-1.82%) |
Jun 23, 2014 | 185.50 | 186.09 | 184.55 | 185.85 | 1,644 | -0.60(-0.32%) |
Jun 20, 2014 | 186.90 | 187.89 | 185.51 | 186.45 | 1,332 | -2.55(-1.35%) |
Jun 19, 2014 | 190.14 | 190.14 | 188.30 | 189.00 | 1,659 | -3.65(-1.89%) |
Jun 18, 2014 | 190.41 | 194.14 | 190.41 | 192.65 | 1,082 | +0.92(+0.48%) |
Jun 17, 2014 | 190.36 | 191.79 | 190.36 | 191.73 | 278 | -0.46(-0.24%) |
Jun 16, 2014 | 190.65 | 192.30 | 190.40 | 192.19 | 592 | -0.66(-0.34%) |
Jun 13, 2014 | 191.47 | 192.85 | 190.71 | 192.85 | 1,373 | +1.60(+0.84%) |
Jun 12, 2014 | 191.51 | 192.85 | 191.25 | 191.25 | 1,431 | -0.30(-0.16%) |
Jun 11, 2014 | 191.56 | 192.90 | 191.55 | 191.55 | 846 | -2.70(-1.39%) |
Jun 10, 2014 | 194.26 | 194.43 | 192.95 | 194.25 | 1,538 | +0.15(+0.08%) |
Jun 06, 2014 | 195.50 | 196.20 | 193.75 | 194.10 | 3,827 | +1.02(+0.53%) |
Jun 05, 2014 | 192.65 | 193.75 | 191.31 | 193.08 | 1,023 | +2.39(+1.25%) |
Jun 04, 2014 | 189.36 | 191.84 | 189.36 | 190.69 | 1,157 | -1.61(-0.83%) |
Jun 03, 2014 | 191.74 | 192.30 | 190.10 | 192.30 | 479 | +0.55(+0.29%) |
Jun 02, 2014 | 190.00 | 191.75 | 189.35 | 191.75 | 1,676 | +4.04(+2.15%) |
May 30, 2014 | 188.00 | 188.00 | 186.30 | 187.71 | 3,717 | -0.32(-0.17%) |
May 29, 2014 | 190.00 | 190.00 | 188.00 | 188.03 | 825 | +0.03(+0.02%) |
May 28, 2014 | 189.14 | 189.14 | 187.20 | 188.00 | 1,227 | +1.23(+0.66%) |
May 27, 2014 | 187.97 | 188.53 | 186.74 | 186.77 | 1,750 | +0.77(+0.41%) |
May 23, 2014 | 186.00 | 186.00 | 186.00 | 0 | +0.30(+0.16%) | |
May 22, 2014 | 185.30 | 185.70 | 184.00 | 185.70 | 5,242 | +1.70(+0.92%) |
May 21, 2014 | 182.76 | 185.59 | 182.76 | 184.00 | 1,403 | +1.25(+0.68%) |
May 20, 2014 | 183.01 | 184.32 | 182.75 | 182.75 | 2,435 | -1.91(-1.03%) |
May 19, 2014 | 183.90 | 185.72 | 183.90 | 184.66 | 816 | +0.44(+0.24%) |
May 16, 2014 | 186.50 | 186.50 | 183.70 | 184.22 | 139,658 | -2.78(-1.49%) |
May 15, 2014 | 185.40 | 188.00 | 183.90 | 187.00 | 158,458 | -0.05(-0.03%) |
May 14, 2014 | 185.50 | 187.15 | 185.14 | 187.05 | 38,030 | +3.51(+1.91%) |
May 13, 2014 | 182.00 | 184.14 | 182.00 | 183.54 | 121 | -0.06(-0.03%) |
May 12, 2014 | 185.30 | 185.30 | 183.35 | 183.60 | 466 | +1.29(+0.71%) |
May 09, 2014 | 183.00 | 183.65 | 181.75 | 182.31 | 301 | +1.26(+0.70%) |
May 08, 2014 | 180.96 | 182.14 | 180.17 | 181.05 | 614 | +3.50(+1.97%) |
May 07, 2014 | 178.00 | 178.14 | 176.36 | 177.55 | 441 | +1.02(+0.58%) |
May 06, 2014 | 177.09 | 177.09 | 175.22 | 176.53 | 322 | +0.03(+0.02%) |
May 05, 2014 | 175.85 | 176.60 | 174.45 | 176.50 | 726 | +2.10(+1.20%) |
May 02, 2014 | 174.94 | 175.84 | 174.35 | 174.40 | 674 | -3.05(-1.72%) |