Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 129.96 | 130.66 | 121.00 | 121.13 | 1,642,967 | -15.56(-11.38%) |
Jul 30, 2014 | 139.05 | 139.98 | 135.16 | 136.69 | 550,611 | -0.29(-0.21%) |
Jul 29, 2014 | 138.93 | 140.11 | 136.83 | 136.99 | 302,785 | -1.99(-1.43%) |
Jul 28, 2014 | 139.80 | 140.87 | 137.60 | 138.98 | 211,761 | -1.15(-0.82%) |
Jul 25, 2014 | 140.71 | 141.44 | 139.38 | 140.12 | 285,299 | -1.72(-1.21%) |
Jul 24, 2014 | 143.26 | 144.12 | 141.65 | 141.84 | 255,693 | -0.84(-0.59%) |
Jul 23, 2014 | 143.26 | 145.49 | 141.43 | 142.68 | 349,018 | -0.70(-0.49%) |
Jul 22, 2014 | 142.35 | 144.13 | 142.08 | 143.38 | 208,642 | +2.01(+1.42%) |
Jul 21, 2014 | 139.75 | 142.09 | 139.56 | 141.37 | 163,632 | +0.92(+0.66%) |
Jul 18, 2014 | 139.04 | 141.07 | 138.16 | 140.45 | 258,261 | +1.50(+1.08%) |
Jul 17, 2014 | 142.89 | 144.09 | 138.43 | 138.95 | 236,523 | -4.08(-2.85%) |
Jul 16, 2014 | 141.94 | 143.88 | 141.27 | 143.02 | 391,247 | +1.26(+0.89%) |
Jul 15, 2014 | 137.38 | 142.60 | 135.38 | 141.76 | 542,111 | +3.49(+2.53%) |
Jul 14, 2014 | 139.14 | 139.82 | 137.74 | 138.27 | 223,271 | +0.52(+0.38%) |
Jul 11, 2014 | 139.98 | 140.51 | 137.28 | 137.74 | 242,229 | -2.58(-1.84%) |
Jul 10, 2014 | 139.93 | 141.58 | 138.77 | 140.32 | 234,307 | -2.17(-1.53%) |
Jul 09, 2014 | 145.56 | 145.56 | 141.27 | 142.50 | 452,660 | -0.25(-0.18%) |
Jul 08, 2014 | 142.94 | 143.79 | 141.84 | 142.75 | 259,258 | -0.33(-0.23%) |
Jul 07, 2014 | 144.38 | 144.38 | 142.43 | 143.08 | 237,394 | -2.29(-1.58%) |
Jul 03, 2014 | 144.25 | 145.37 | 145.37 | 145.37 | 128,198 | +1.16(+0.81%) |
Jul 02, 2014 | 145.90 | 146.86 | 144.03 | 144.21 | 288,339 | -1.56(-1.07%) |
Jul 01, 2014 | 150.36 | 151.38 | 145.56 | 145.77 | 423,383 | -3.78(-2.53%) |
Jun 30, 2014 | 145.86 | 149.62 | 144.26 | 149.55 | 517,658 | +4.06(+2.79%) |
Jun 27, 2014 | 140.11 | 145.97 | 139.88 | 145.50 | 756,076 | +4.54(+3.22%) |
Jun 26, 2014 | 140.46 | 141.26 | 138.14 | 140.96 | 166,745 | +0.53(+0.38%) |
Jun 25, 2014 | 137.36 | 140.58 | 135.61 | 140.42 | 298,811 | +3.30(+2.41%) |
Jun 24, 2014 | 142.28 | 142.74 | 137.03 | 137.12 | 353,098 | -5.76(-4.03%) |
Jun 23, 2014 | 137.93 | 143.00 | 137.34 | 142.89 | 472,236 | +5.23(+3.80%) |
Jun 20, 2014 | 136.17 | 138.08 | 135.71 | 137.66 | 344,824 | +2.08(+1.53%) |
Jun 19, 2014 | 134.71 | 135.85 | 134.09 | 135.58 | 151,802 | +0.95(+0.71%) |
Jun 18, 2014 | 135.23 | 136.06 | 132.89 | 134.63 | 327,295 | -0.44(-0.32%) |
Jun 17, 2014 | 135.23 | 136.38 | 134.23 | 135.07 | 299,029 | -0.73(-0.54%) |
Jun 16, 2014 | 137.75 | 138.42 | 135.25 | 135.79 | 267,803 | -2.00(-1.45%) |
Jun 13, 2014 | 137.98 | 138.76 | 136.84 | 137.79 | 255,661 | -0.20(-0.15%) |
Jun 12, 2014 | 136.19 | 138.64 | 136.09 | 138.00 | 345,899 | +2.07(+1.52%) |
Jun 11, 2014 | 133.44 | 136.00 | 132.62 | 135.93 | 322,395 | +1.49(+1.11%) |
Jun 10, 2014 | 135.37 | 136.22 | 133.92 | 134.44 | 143,239 | -0.18(-0.14%) |
Jun 06, 2014 | 133.38 | 134.78 | 133.05 | 134.62 | 156,930 | +1.92(+1.45%) |
Jun 05, 2014 | 131.80 | 133.13 | 131.13 | 132.70 | 262,860 | +1.22(+0.93%) |
Jun 04, 2014 | 131.51 | 132.20 | 130.62 | 131.47 | 210,302 | -0.55(-0.42%) |
Jun 03, 2014 | 132.41 | 132.41 | 130.96 | 132.03 | 216,622 | -0.45(-0.34%) |
Jun 02, 2014 | 133.65 | 133.65 | 131.23 | 132.47 | 295,589 | -1.02(-0.76%) |
May 30, 2014 | 132.66 | 133.76 | 130.97 | 133.49 | 399,748 | +0.90(+0.68%) |
May 29, 2014 | 130.78 | 132.81 | 128.55 | 132.59 | 208,998 | +2.53(+1.95%) |
May 28, 2014 | 128.71 | 130.49 | 127.87 | 130.06 | 351,206 | +1.09(+0.84%) |
May 27, 2014 | 128.33 | 129.72 | 126.70 | 128.97 | 267,803 | +1.63(+1.28%) |
May 23, 2014 | 128.80 | 127.34 | 127.34 | 127.34 | 346,466 | -1.98(-1.53%) |
May 22, 2014 | 132.13 | 132.71 | 129.32 | 129.32 | 150,131 | -2.09(-1.59%) |
May 21, 2014 | 130.62 | 132.65 | 128.59 | 131.41 | 344,079 | +1.40(+1.07%) |
May 20, 2014 | 130.10 | 130.81 | 128.71 | 130.01 | 321,010 | -0.35(-0.27%) |
May 19, 2014 | 129.04 | 132.10 | 128.67 | 130.36 | 184,640 | +1.37(+1.06%) |
May 16, 2014 | 127.46 | 129.66 | 125.43 | 128.99 | 227,903 | +1.23(+0.96%) |
May 15, 2014 | 127.42 | 128.19 | 122.74 | 127.76 | 421,509 | -0.59(-0.46%) |
May 14, 2014 | 129.39 | 130.87 | 127.57 | 128.35 | 288,150 | -0.70(-0.54%) |
May 13, 2014 | 132.31 | 132.78 | 128.96 | 129.05 | 246,812 | -3.34(-2.52%) |
May 12, 2014 | 131.92 | 133.75 | 130.63 | 132.39 | 156,233 | +0.74(+0.56%) |
May 09, 2014 | 133.50 | 134.53 | 130.50 | 131.65 | 260,007 | -2.18(-1.63%) |
May 08, 2014 | 134.60 | 136.78 | 133.51 | 133.83 | 295,104 | -1.02(-0.76%) |
May 07, 2014 | 134.93 | 136.22 | 133.52 | 134.85 | 236,441 | +0.53(+0.40%) |
May 06, 2014 | 134.66 | 136.02 | 133.78 | 134.32 | 203,125 | -0.50(-0.37%) |
May 05, 2014 | 132.81 | 135.66 | 132.63 | 134.82 | 228,365 | +0.61(+0.46%) |
May 02, 2014 | 133.97 | 136.59 | 133.19 | 134.21 | 183,402 | +0.67(+0.50%) |