Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 193.72 | 193.72 | 190.29 | 192.74 | 37,807 | -0.98(-0.51%) |
Jul 30, 2014 | 191.17 | 193.72 | 189.94 | 193.72 | 40,490 | +4.41(+2.33%) |
Jul 29, 2014 | 187.74 | 190.58 | 186.46 | 189.31 | 23,304 | +3.43(+1.85%) |
Jul 28, 2014 | 192.15 | 192.15 | 185.58 | 185.87 | 41,056 | -6.28(-3.27%) |
Jul 25, 2014 | 191.27 | 192.25 | 190.09 | 192.15 | 15,363 | +0.49(+0.26%) |
Jul 24, 2014 | 188.32 | 191.66 | 188.32 | 191.66 | 13,705 | +2.94(+1.56%) |
Jul 23, 2014 | 191.46 | 192.25 | 188.42 | 188.72 | 19,130 | -2.94(-1.54%) |
Jul 22, 2014 | 189.31 | 192.15 | 188.72 | 191.66 | 21,857 | +2.65(+1.40%) |
Jul 21, 2014 | 188.91 | 189.80 | 187.83 | 189.01 | 17,811 | +0.10(+0.05%) |
Jul 18, 2014 | 188.42 | 190.58 | 188.23 | 188.91 | 16,982 | +0.69(+0.36%) |
Jul 17, 2014 | 189.11 | 190.05 | 187.54 | 188.23 | 14,148 | -1.67(-0.88%) |
Jul 16, 2014 | 187.83 | 190.19 | 186.64 | 189.89 | 15,840 | +2.55(+1.36%) |
Jul 15, 2014 | 187.83 | 188.28 | 185.58 | 187.34 | 10,832 | -0.98(-0.52%) |
Jul 14, 2014 | 184.69 | 190.75 | 184.69 | 188.32 | 27,440 | +3.83(+2.07%) |
Jul 11, 2014 | 188.13 | 188.81 | 184.40 | 184.50 | 33,515 | -4.02(-2.13%) |
Jul 10, 2014 | 189.11 | 190.78 | 187.05 | 188.52 | 16,439 | -1.96(-1.03%) |
Jul 09, 2014 | 190.19 | 191.07 | 188.81 | 190.48 | 12,341 | +0.29(+0.15%) |
Jul 08, 2014 | 190.29 | 191.27 | 186.85 | 190.19 | 20,564 | -0.10(-0.05%) |
Jul 07, 2014 | 191.76 | 191.76 | 188.52 | 190.29 | 23,392 | -1.37(-0.72%) |
Jul 03, 2014 | 190.29 | 191.66 | 191.66 | 191.66 | 23,316 | +2.55(+1.35%) |
Jul 02, 2014 | 190.38 | 191.07 | 188.81 | 189.11 | 10,786 | -0.59(-0.31%) |
Jul 01, 2014 | 190.68 | 191.37 | 188.42 | 189.70 | 19,052 | -0.98(-0.51%) |
Jun 30, 2014 | 190.38 | 190.68 | 187.05 | 190.68 | 19,427 | +0.20(+0.10%) |
Jun 27, 2014 | 189.11 | 190.97 | 188.42 | 190.48 | 10,010 | +1.57(+0.83%) |
Jun 26, 2014 | 189.70 | 190.42 | 188.23 | 188.91 | 20,070 | -1.96(-1.03%) |
Jun 25, 2014 | 187.93 | 191.27 | 187.93 | 190.87 | 25,276 | +3.04(+1.62%) |
Jun 24, 2014 | 186.66 | 189.31 | 186.07 | 187.83 | 25,280 | +1.57(+0.84%) |
Jun 23, 2014 | 184.79 | 186.66 | 183.42 | 186.26 | 20,816 | +1.37(+0.74%) |
Jun 20, 2014 | 184.89 | 186.36 | 182.63 | 184.89 | 32,903 | +1.18(+0.64%) |
Jun 19, 2014 | 186.56 | 186.75 | 183.42 | 183.71 | 19,542 | -2.45(-1.32%) |
Jun 18, 2014 | 185.58 | 186.85 | 185.19 | 186.17 | 14,985 | -0.10(-0.05%) |
Jun 17, 2014 | 181.56 | 186.85 | 181.26 | 186.26 | 25,820 | +3.04(+1.66%) |
Jun 16, 2014 | 186.36 | 186.75 | 179.02 | 183.22 | 36,149 | -3.63(-1.94%) |
Jun 13, 2014 | 185.48 | 187.15 | 183.14 | 186.85 | 24,916 | +2.26(+1.22%) |
Jun 12, 2014 | 184.60 | 185.68 | 182.93 | 184.60 | 24,997 | +1.37(+0.75%) |
Jun 11, 2014 | 182.44 | 184.21 | 181.75 | 183.22 | 14,891 | -0.69(-0.37%) |
Jun 10, 2014 | 183.42 | 184.11 | 182.07 | 183.91 | 17,340 | +0.29(+0.16%) |
Jun 06, 2014 | 184.69 | 186.26 | 183.03 | 183.62 | 12,610 | -0.39(-0.21%) |
Jun 05, 2014 | 186.26 | 186.26 | 183.52 | 184.01 | 12,671 | -2.35(-1.26%) |
Jun 04, 2014 | 183.91 | 186.36 | 182.93 | 186.36 | 19,550 | +2.45(+1.33%) |
Jun 03, 2014 | 181.16 | 184.11 | 180.87 | 183.91 | 14,487 | +1.67(+0.91%) |
Jun 02, 2014 | 181.07 | 182.24 | 178.71 | 182.24 | 21,044 | +1.28(+0.70%) |
May 30, 2014 | 180.87 | 181.36 | 179.59 | 180.97 | 21,135 | +0.20(+0.11%) |
May 29, 2014 | 181.07 | 181.07 | 179.50 | 180.77 | 13,464 | +0.78(+0.44%) |
May 28, 2014 | 180.38 | 182.05 | 179.50 | 179.99 | 17,973 | -0.98(-0.54%) |
May 27, 2014 | 182.05 | 183.22 | 179.92 | 180.97 | 19,618 | -1.08(-0.59%) |
May 23, 2014 | 180.97 | 182.05 | 182.05 | 182.05 | 25,324 | +1.86(+1.03%) |
May 22, 2014 | 179.20 | 180.48 | 177.54 | 180.18 | 13,436 | +1.76(+0.99%) |
May 21, 2014 | 176.95 | 180.18 | 176.95 | 178.42 | 18,462 | +2.26(+1.28%) |
May 20, 2014 | 176.85 | 178.40 | 174.69 | 176.16 | 27,718 | -0.78(-0.44%) |
May 19, 2014 | 179.40 | 181.00 | 176.85 | 176.95 | 27,191 | -2.26(-1.26%) |
May 16, 2014 | 181.56 | 182.34 | 179.10 | 179.20 | 17,558 | -2.26(-1.24%) |
May 15, 2014 | 183.42 | 183.42 | 179.99 | 181.46 | 20,216 | -1.57(-0.86%) |
May 14, 2014 | 178.91 | 185.38 | 178.91 | 183.03 | 32,047 | +3.24(+1.80%) |
May 13, 2014 | 180.57 | 180.67 | 178.61 | 179.79 | 24,485 | +0.39(+0.22%) |
May 12, 2014 | 181.46 | 182.95 | 178.52 | 179.40 | 27,612 | -1.28(-0.71%) |
May 09, 2014 | 177.14 | 181.65 | 177.14 | 180.67 | 25,087 | +3.34(+1.88%) |
May 08, 2014 | 178.71 | 182.63 | 177.14 | 177.34 | 26,431 | -1.37(-0.77%) |
May 07, 2014 | 180.87 | 181.26 | 178.03 | 178.71 | 36,663 | -2.13(-1.18%) |
May 06, 2014 | 182.00 | 182.09 | 177.21 | 180.84 | 42,668 | -0.67(-0.37%) |
May 05, 2014 | 181.04 | 182.76 | 178.64 | 181.52 | 29,863 | +0.29(+0.16%) |
May 02, 2014 | 181.52 | 182.46 | 179.60 | 181.23 | 33,049 | +0.48(+0.27%) |