Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 144.50 | 145.58 | 142.17 | 142.62 | 884,247 | -3.32(-2.28%) |
Jul 30, 2014 | 147.99 | 149.00 | 145.55 | 145.95 | 819,036 | -1.75(-1.18%) |
Jul 29, 2014 | 147.00 | 148.88 | 146.49 | 147.70 | 544,735 | +0.24(+0.16%) |
Jul 28, 2014 | 148.43 | 149.52 | 146.49 | 147.45 | 607,623 | -0.88(-0.60%) |
Jul 25, 2014 | 149.06 | 149.55 | 147.12 | 148.34 | 573,585 | -1.48(-0.99%) |
Jul 24, 2014 | 148.54 | 150.82 | 147.38 | 149.81 | 761,124 | +1.62(+1.10%) |
Jul 23, 2014 | 148.35 | 148.87 | 147.31 | 148.19 | 740,304 | +0.09(+0.06%) |
Jul 22, 2014 | 147.72 | 148.96 | 146.48 | 148.10 | 1,041,515 | +1.20(+0.81%) |
Jul 21, 2014 | 147.43 | 147.65 | 145.79 | 146.91 | 527,260 | -0.47(-0.32%) |
Jul 18, 2014 | 146.40 | 148.05 | 145.34 | 147.38 | 650,124 | +1.36(+0.93%) |
Jul 17, 2014 | 148.84 | 151.02 | 145.63 | 146.01 | 865,022 | -2.48(-1.67%) |
Jul 16, 2014 | 144.11 | 148.62 | 143.36 | 148.49 | 997,900 | +5.97(+4.19%) |
Jul 15, 2014 | 144.62 | 146.44 | 141.06 | 142.53 | 1,704,070 | -4.97(-3.37%) |
Jul 14, 2014 | 148.82 | 149.06 | 144.18 | 147.49 | 1,508,590 | +0.25(+0.17%) |
Jul 11, 2014 | 149.72 | 150.21 | 146.67 | 147.24 | 811,085 | -3.28(-2.18%) |
Jul 10, 2014 | 149.26 | 151.78 | 147.08 | 150.52 | 651,586 | -1.43(-0.94%) |
Jul 09, 2014 | 151.48 | 152.07 | 149.44 | 151.95 | 769,028 | +1.21(+0.81%) |
Jul 08, 2014 | 150.61 | 151.88 | 148.95 | 150.74 | 655,994 | -0.04(-0.03%) |
Jul 07, 2014 | 151.67 | 152.45 | 150.52 | 150.78 | 522,166 | -1.89(-1.23%) |
Jul 03, 2014 | 151.07 | 152.66 | 152.66 | 152.66 | 1,052,808 | +2.38(+1.58%) |
Jul 02, 2014 | 152.56 | 153.04 | 149.64 | 150.28 | 775,287 | -2.79(-1.82%) |
Jul 01, 2014 | 154.58 | 154.73 | 151.85 | 153.07 | 653,964 | -0.50(-0.32%) |
Jun 30, 2014 | 153.25 | 154.38 | 152.07 | 153.56 | 572,453 | +0.32(+0.21%) |
Jun 27, 2014 | 151.54 | 153.35 | 150.82 | 153.25 | 505,099 | +1.93(+1.28%) |
Jun 26, 2014 | 151.55 | 152.12 | 148.98 | 151.31 | 648,822 | -0.29(-0.19%) |
Jun 25, 2014 | 147.11 | 151.83 | 146.91 | 151.60 | 827,678 | +4.49(+3.05%) |
Jun 24, 2014 | 152.74 | 152.97 | 146.38 | 147.11 | 1,071,519 | -5.27(-3.46%) |
Jun 23, 2014 | 152.36 | 153.62 | 151.83 | 152.38 | 794,723 | +0.55(+0.36%) |
Jun 20, 2014 | 150.90 | 152.53 | 150.08 | 151.83 | 834,004 | +2.09(+1.40%) |
Jun 19, 2014 | 148.44 | 150.01 | 147.35 | 149.74 | 620,485 | +1.33(+0.90%) |
Jun 18, 2014 | 145.07 | 148.82 | 145.07 | 148.41 | 969,735 | +0.35(+0.24%) |
Jun 17, 2014 | 147.92 | 148.40 | 146.24 | 148.06 | 564,153 | -0.01(-0.01%) |
Jun 16, 2014 | 148.36 | 149.12 | 146.98 | 148.07 | 514,075 | +0.00(+0.00%) |
Jun 13, 2014 | 146.01 | 148.07 | 143.93 | 148.07 | 556,083 | +2.42(+1.66%) |
Jun 12, 2014 | 145.63 | 149.21 | 144.06 | 145.65 | 1,016,408 | +1.84(+1.28%) |
Jun 11, 2014 | 140.41 | 144.21 | 140.08 | 143.81 | 952,288 | +2.57(+1.82%) |
Jun 10, 2014 | 141.87 | 142.12 | 140.53 | 141.24 | 513,046 | -0.27(-0.19%) |
Jun 06, 2014 | 139.91 | 142.34 | 139.59 | 141.52 | 650,342 | +2.25(+1.62%) |
Jun 05, 2014 | 138.50 | 139.66 | 136.95 | 139.26 | 683,917 | +0.44(+0.31%) |
Jun 04, 2014 | 138.16 | 139.18 | 136.56 | 138.82 | 875,835 | +1.28(+0.93%) |
Jun 03, 2014 | 136.01 | 137.57 | 134.90 | 137.54 | 558,908 | +1.44(+1.06%) |
Jun 02, 2014 | 136.37 | 137.15 | 134.47 | 136.10 | 547,698 | -0.28(-0.21%) |
May 30, 2014 | 136.97 | 137.36 | 135.32 | 136.39 | 703,791 | -1.24(-0.90%) |
May 29, 2014 | 135.41 | 138.26 | 134.19 | 137.63 | 818,373 | +2.55(+1.88%) |
May 28, 2014 | 134.61 | 135.50 | 132.78 | 135.08 | 651,362 | +0.70(+0.52%) |
May 27, 2014 | 134.06 | 134.69 | 132.66 | 134.38 | 883,593 | +0.91(+0.68%) |
May 23, 2014 | 135.04 | 133.47 | 133.47 | 133.47 | 1,303,917 | -0.85(-0.64%) |
May 22, 2014 | 135.65 | 136.16 | 134.31 | 134.33 | 404,925 | -1.12(-0.82%) |
May 21, 2014 | 131.73 | 135.74 | 131.73 | 135.44 | 1,112,618 | +4.64(+3.54%) |
May 20, 2014 | 130.09 | 131.42 | 129.01 | 130.81 | 564,254 | +0.59(+0.45%) |
May 19, 2014 | 129.48 | 132.27 | 128.56 | 130.22 | 864,997 | +0.93(+0.72%) |
May 16, 2014 | 130.36 | 131.08 | 128.13 | 129.28 | 776,081 | -1.25(-0.96%) |
May 15, 2014 | 130.52 | 131.47 | 127.46 | 130.54 | 1,058,657 | -0.37(-0.28%) |
May 14, 2014 | 131.29 | 132.15 | 130.43 | 130.91 | 572,696 | +0.05(+0.04%) |
May 13, 2014 | 129.73 | 131.38 | 128.85 | 130.86 | 727,283 | +1.34(+1.04%) |
May 12, 2014 | 129.47 | 129.95 | 127.39 | 129.52 | 772,926 | +1.19(+0.92%) |
May 09, 2014 | 127.77 | 128.50 | 126.44 | 128.33 | 1,186,819 | +1.26(+0.99%) |
May 08, 2014 | 124.70 | 134.09 | 124.39 | 127.07 | 3,969,588 | -5.96(-4.48%) |
May 07, 2014 | 132.76 | 134.85 | 131.13 | 133.02 | 1,989,300 | +2.01(+1.53%) |
May 06, 2014 | 131.11 | 132.70 | 130.20 | 131.01 | 1,369,558 | -1.33(-1.01%) |
May 05, 2014 | 130.81 | 133.14 | 129.01 | 132.34 | 1,261,334 | +1.44(+1.10%) |
May 02, 2014 | 129.84 | 131.90 | 129.57 | 130.91 | 1,174,952 | +0.59(+0.46%) |