Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 143.83 | 144.52 | 142.47 | 142.54 | 4,598,184 | -2.38(-1.64%) |
Jul 30, 2014 | 145.09 | 146.34 | 144.59 | 144.92 | 2,855,102 | +0.18(+0.13%) |
Jul 29, 2014 | 145.26 | 146.03 | 144.66 | 144.74 | 3,717,180 | -0.34(-0.23%) |
Jul 28, 2014 | 144.29 | 145.50 | 144.02 | 145.08 | 2,793,533 | +0.45(+0.31%) |
Jul 25, 2014 | 145.04 | 145.50 | 144.06 | 144.62 | 2,575,000 | -0.71(-0.49%) |
Jul 24, 2014 | 145.78 | 146.21 | 144.80 | 145.33 | 2,441,094 | -0.46(-0.32%) |
Jul 23, 2014 | 144.47 | 146.12 | 143.98 | 145.79 | 4,166,704 | +1.48(+1.03%) |
Jul 22, 2014 | 142.13 | 144.61 | 142.13 | 144.31 | 4,667,611 | +2.72(+1.92%) |
Jul 21, 2014 | 140.31 | 141.90 | 140.21 | 141.59 | 2,701,343 | +0.21(+0.15%) |
Jul 18, 2014 | 140.51 | 141.65 | 139.88 | 141.38 | 3,109,902 | +1.10(+0.78%) |
Jul 17, 2014 | 140.34 | 141.49 | 139.28 | 140.29 | 4,614,459 | -0.27(-0.19%) |
Jul 16, 2014 | 139.51 | 140.99 | 139.35 | 140.56 | 3,994,864 | +1.07(+0.77%) |
Jul 15, 2014 | 139.92 | 140.29 | 137.82 | 139.49 | 5,823,806 | +1.79(+1.30%) |
Jul 14, 2014 | 137.85 | 138.29 | 137.25 | 137.70 | 3,628,586 | +1.81(+1.33%) |
Jul 11, 2014 | 134.42 | 136.16 | 133.89 | 135.88 | 2,781,359 | +1.14(+0.84%) |
Jul 10, 2014 | 133.76 | 135.04 | 133.19 | 134.75 | 2,648,114 | -1.03(-0.76%) |
Jul 09, 2014 | 136.25 | 136.32 | 134.92 | 135.78 | 2,357,422 | -0.20(-0.15%) |
Jul 08, 2014 | 137.48 | 137.52 | 135.00 | 135.97 | 2,937,561 | -2.37(-1.71%) |
Jul 07, 2014 | 139.32 | 139.32 | 137.62 | 138.34 | 2,109,984 | -1.39(-0.99%) |
Jul 03, 2014 | 138.38 | 139.73 | 139.73 | 139.73 | 2,184,505 | +2.12(+1.54%) |
Jul 02, 2014 | 137.70 | 138.37 | 137.34 | 137.61 | 2,253,166 | +0.07(+0.05%) |
Jul 01, 2014 | 137.16 | 138.74 | 136.92 | 137.54 | 3,557,619 | -0.52(-0.38%) |
Jun 30, 2014 | 137.59 | 138.45 | 137.18 | 138.06 | 2,278,837 | +0.54(+0.40%) |
Jun 27, 2014 | 137.90 | 138.23 | 137.18 | 137.52 | 3,773,304 | -1.01(-0.73%) |
Jun 26, 2014 | 137.70 | 138.61 | 137.18 | 138.53 | 2,584,726 | -0.31(-0.22%) |
Jun 25, 2014 | 138.37 | 139.36 | 138.03 | 138.84 | 1,939,028 | +0.12(+0.09%) |
Jun 24, 2014 | 139.80 | 140.62 | 138.48 | 138.71 | 1,932,440 | -1.66(-1.18%) |
Jun 23, 2014 | 140.32 | 140.68 | 139.52 | 140.37 | 2,108,515 | +0.33(+0.24%) |
Jun 20, 2014 | 140.44 | 141.06 | 139.69 | 140.04 | 5,685,858 | +0.09(+0.07%) |
Jun 19, 2014 | 140.17 | 140.30 | 139.29 | 139.95 | 2,777,007 | -0.11(-0.08%) |
Jun 18, 2014 | 138.43 | 140.25 | 137.94 | 140.06 | 3,483,144 | +1.35(+0.97%) |
Jun 17, 2014 | 136.58 | 139.14 | 136.42 | 138.70 | 2,955,150 | +1.95(+1.43%) |
Jun 16, 2014 | 136.48 | 137.31 | 135.59 | 136.75 | 1,962,864 | -0.03(-0.02%) |
Jun 13, 2014 | 137.01 | 137.75 | 136.40 | 136.78 | 2,135,823 | -0.06(-0.04%) |
Jun 12, 2014 | 136.68 | 137.41 | 136.06 | 136.84 | 2,773,049 | +0.44(+0.32%) |
Jun 11, 2014 | 136.12 | 137.00 | 135.79 | 136.40 | 2,411,382 | -0.77(-0.56%) |
Jun 10, 2014 | 136.76 | 137.91 | 136.44 | 137.17 | 2,027,070 | +0.14(+0.10%) |
Jun 06, 2014 | 134.32 | 137.09 | 134.32 | 137.03 | 4,218,241 | +2.98(+2.22%) |
Jun 05, 2014 | 134.17 | 134.75 | 133.21 | 134.05 | 2,254,744 | +0.16(+0.12%) |
Jun 04, 2014 | 133.11 | 134.18 | 132.63 | 133.90 | 2,530,379 | +0.49(+0.36%) |
Jun 03, 2014 | 131.80 | 133.52 | 131.33 | 133.41 | 2,913,549 | +1.46(+1.11%) |
Jun 02, 2014 | 131.74 | 132.09 | 130.20 | 131.95 | 2,577,648 | +0.18(+0.14%) |
May 30, 2014 | 132.27 | 132.45 | 131.23 | 131.77 | 2,710,542 | -0.77(-0.58%) |
May 29, 2014 | 132.87 | 133.57 | 131.61 | 132.54 | 2,134,929 | -0.37(-0.28%) |
May 28, 2014 | 132.68 | 133.25 | 131.74 | 132.91 | 2,249,968 | -0.02(-0.02%) |
May 27, 2014 | 132.40 | 134.30 | 131.95 | 132.93 | 3,953,629 | +1.32(+1.01%) |
May 23, 2014 | 131.40 | 131.61 | 131.61 | 131.61 | 1,472,744 | +0.12(+0.09%) |
May 22, 2014 | 130.61 | 131.72 | 130.37 | 131.49 | 1,352,752 | +0.54(+0.41%) |
May 21, 2014 | 129.14 | 131.27 | 129.12 | 130.94 | 5,113,474 | +2.47(+1.92%) |
May 20, 2014 | 129.41 | 129.76 | 127.87 | 128.48 | 2,442,179 | -1.08(-0.84%) |
May 19, 2014 | 128.40 | 129.82 | 128.20 | 129.56 | 1,947,926 | +1.02(+0.79%) |
May 16, 2014 | 127.87 | 128.99 | 127.24 | 128.54 | 3,463,523 | -0.17(-0.13%) |
May 15, 2014 | 130.40 | 130.62 | 128.12 | 128.72 | 3,354,001 | -2.31(-1.76%) |
May 14, 2014 | 131.64 | 132.21 | 130.88 | 131.03 | 2,590,523 | -0.68(-0.52%) |
May 13, 2014 | 131.12 | 132.22 | 130.76 | 131.71 | 2,306,949 | +0.60(+0.46%) |
May 12, 2014 | 129.76 | 131.44 | 129.76 | 131.11 | 2,734,128 | +1.93(+1.49%) |
May 09, 2014 | 129.48 | 129.75 | 127.93 | 129.18 | 3,209,094 | -0.16(-0.13%) |
May 08, 2014 | 127.99 | 130.01 | 127.53 | 129.34 | 3,308,849 | +1.54(+1.21%) |
May 07, 2014 | 127.70 | 128.44 | 126.31 | 127.80 | 3,950,619 | +0.81(+0.63%) |
May 06, 2014 | 128.07 | 128.07 | 126.69 | 126.99 | 3,608,700 | -1.49(-1.16%) |
May 05, 2014 | 128.60 | 128.93 | 126.97 | 128.48 | 3,661,701 | -2.08(-1.59%) |
May 02, 2014 | 131.85 | 132.99 | 130.30 | 130.56 | 3,118,408 | -1.22(-0.93%) |