Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 176.42 | 176.80 | 176.80 | 176.80 | 7,899 | +0.22(+0.13%) |
Aug 28, 2014 | 175.83 | 177.02 | 174.30 | 176.57 | 9,325 | -0.22(-0.13%) |
Aug 27, 2014 | 176.05 | 176.95 | 175.00 | 176.80 | 12,593 | +0.45(+0.25%) |
Aug 26, 2014 | 175.68 | 177.77 | 175.23 | 176.35 | 11,501 | +0.30(+0.17%) |
Aug 25, 2014 | 176.72 | 177.84 | 175.04 | 176.05 | 4,592 | +0.60(+0.34%) |
Aug 22, 2014 | 174.18 | 177.99 | 173.96 | 175.45 | 10,778 | +1.05(+0.60%) |
Aug 21, 2014 | 175.60 | 176.20 | 172.09 | 174.41 | 15,915 | -1.64(-0.93%) |
Aug 20, 2014 | 175.60 | 176.42 | 173.44 | 176.05 | 8,228 | +0.08(+0.04%) |
Aug 19, 2014 | 174.93 | 178.74 | 174.33 | 175.97 | 16,214 | +0.97(+0.55%) |
Aug 18, 2014 | 174.03 | 177.25 | 173.14 | 175.00 | 19,265 | +2.47(+1.43%) |
Aug 15, 2014 | 171.42 | 173.59 | 167.16 | 172.54 | 15,905 | +2.69(+1.58%) |
Aug 14, 2014 | 173.06 | 173.06 | 169.40 | 169.85 | 11,912 | -2.61(-1.52%) |
Aug 13, 2014 | 174.56 | 174.56 | 171.87 | 172.46 | 11,135 | -1.12(-0.65%) |
Aug 12, 2014 | 174.11 | 174.85 | 171.94 | 173.59 | 7,809 | -1.49(-0.85%) |
Aug 11, 2014 | 174.48 | 176.57 | 174.33 | 175.08 | 13,383 | +0.60(+0.34%) |
Aug 08, 2014 | 175.68 | 175.90 | 172.46 | 174.48 | 9,856 | -1.42(-0.81%) |
Aug 07, 2014 | 176.65 | 178.51 | 174.26 | 175.90 | 12,653 | -0.67(-0.38%) |
Aug 06, 2014 | 172.69 | 179.04 | 172.69 | 176.57 | 21,296 | +3.59(+2.07%) |
Aug 05, 2014 | 173.36 | 175.53 | 171.94 | 172.99 | 21,711 | -1.49(-0.86%) |
Aug 04, 2014 | 172.61 | 174.63 | 169.48 | 174.48 | 28,648 | +2.69(+1.57%) |
Aug 01, 2014 | 169.40 | 172.39 | 168.66 | 171.79 | 24,868 | +2.69(+1.59%) |
Jul 31, 2014 | 173.66 | 173.66 | 165.00 | 169.10 | 41,360 | +0.97(+0.58%) |
Jul 30, 2014 | 169.18 | 169.99 | 166.56 | 168.13 | 20,622 | -0.52(-0.31%) |
Jul 29, 2014 | 172.31 | 173.88 | 168.51 | 168.66 | 12,889 | -3.73(-2.17%) |
Jul 28, 2014 | 171.64 | 172.94 | 168.66 | 172.39 | 14,569 | +0.52(+0.30%) |
Jul 25, 2014 | 167.61 | 172.24 | 167.61 | 171.87 | 23,394 | +3.06(+1.81%) |
Jul 24, 2014 | 169.40 | 170.07 | 167.98 | 168.81 | 10,698 | +0.00(+0.00%) |
Jul 23, 2014 | 170.90 | 171.04 | 168.51 | 168.81 | 5,706 | -1.79(-1.05%) |
Jul 22, 2014 | 169.70 | 171.04 | 167.31 | 170.60 | 17,582 | +1.42(+0.84%) |
Jul 21, 2014 | 167.83 | 169.85 | 165.89 | 169.18 | 20,189 | +0.90(+0.53%) |
Jul 18, 2014 | 167.53 | 170.05 | 165.44 | 168.28 | 37,358 | +0.52(+0.31%) |
Jul 17, 2014 | 165.74 | 168.66 | 165.22 | 167.76 | 31,025 | +1.27(+0.76%) |
Jul 16, 2014 | 167.38 | 169.18 | 165.07 | 166.49 | 43,682 | -0.60(-0.36%) |
Jul 15, 2014 | 171.79 | 172.96 | 166.34 | 167.09 | 17,362 | -5.15(-2.99%) |
Jul 14, 2014 | 175.23 | 176.45 | 171.72 | 172.24 | 13,545 | -1.64(-0.95%) |
Jul 11, 2014 | 173.88 | 175.30 | 172.54 | 173.88 | 11,995 | -0.45(-0.26%) |
Jul 10, 2014 | 173.59 | 174.93 | 171.90 | 174.33 | 23,194 | -2.31(-1.31%) |
Jul 09, 2014 | 176.20 | 177.92 | 175.30 | 176.65 | 13,997 | +0.45(+0.25%) |
Jul 08, 2014 | 179.34 | 179.86 | 173.44 | 176.20 | 16,507 | -3.58(-1.99%) |
Jul 07, 2014 | 184.86 | 184.86 | 179.56 | 179.78 | 19,708 | -4.18(-2.27%) |
Jul 03, 2014 | 185.16 | 183.97 | 183.97 | 183.97 | 7,283 | -0.90(-0.48%) |
Jul 02, 2014 | 182.55 | 185.24 | 182.25 | 184.86 | 10,077 | +2.09(+1.14%) |
Jul 01, 2014 | 186.28 | 186.73 | 182.40 | 182.77 | 33,279 | -2.99(-1.61%) |
Jun 30, 2014 | 183.44 | 186.36 | 182.47 | 185.76 | 16,475 | +1.94(+1.06%) |
Jun 27, 2014 | 182.17 | 184.64 | 181.13 | 183.82 | 47,983 | +0.52(+0.29%) |
Jun 26, 2014 | 182.32 | 183.74 | 180.53 | 183.29 | 5,668 | +0.75(+0.41%) |
Jun 25, 2014 | 180.16 | 182.62 | 179.26 | 182.55 | 12,297 | +1.49(+0.83%) |
Jun 24, 2014 | 180.46 | 184.04 | 179.65 | 181.05 | 11,507 | +0.52(+0.29%) |
Jun 23, 2014 | 184.12 | 184.12 | 180.23 | 180.53 | 24,966 | -3.29(-1.79%) |
Jun 20, 2014 | 184.64 | 185.16 | 181.84 | 183.82 | 25,833 | -0.30(-0.16%) |
Jun 19, 2014 | 182.25 | 185.01 | 181.43 | 184.12 | 19,149 | +1.87(+1.02%) |
Jun 18, 2014 | 178.59 | 182.25 | 176.88 | 182.25 | 16,305 | +3.66(+2.05%) |
Jun 17, 2014 | 180.91 | 182.77 | 178.22 | 178.59 | 38,274 | -2.76(-1.52%) |
Jun 16, 2014 | 181.05 | 183.00 | 180.38 | 181.35 | 28,392 | +0.45(+0.25%) |
Jun 13, 2014 | 180.01 | 183.22 | 178.44 | 180.91 | 26,090 | +1.27(+0.71%) |
Jun 12, 2014 | 180.16 | 180.98 | 176.83 | 179.63 | 15,970 | -0.52(-0.29%) |
Jun 11, 2014 | 180.68 | 183.97 | 178.96 | 180.16 | 13,783 | -0.52(-0.29%) |
Jun 10, 2014 | 180.75 | 180.91 | 178.39 | 180.68 | 13,901 | +1.42(+0.79%) |
Jun 06, 2014 | 172.61 | 173.66 | 171.87 | 179.26 | 55,576 | +7.84(+4.57%) |
Jun 05, 2014 | 169.03 | 171.79 | 165.97 | 171.42 | 18,038 | +2.99(+1.77%) |
Jun 04, 2014 | 167.24 | 171.79 | 166.41 | 168.43 | 24,596 | -0.07(-0.04%) |
Jun 03, 2014 | 168.43 | 169.40 | 165.52 | 168.51 | 117,694 | -0.37(-0.22%) |
Jun 02, 2014 | 166.79 | 170.97 | 164.47 | 168.88 | 34,568 | -0.45(-0.26%) |
May 30, 2014 | 169.55 | 172.24 | 169.03 | 169.33 | 32,327 | +0.22(+0.13%) |
May 29, 2014 | 171.79 | 172.46 | 168.51 | 169.10 | 41,200 | -2.69(-1.57%) |
May 28, 2014 | 173.14 | 173.59 | 167.24 | 171.79 | 25,716 | -1.49(-0.86%) |
May 27, 2014 | 172.61 | 175.30 | 172.24 | 173.29 | 23,340 | +4.71(+2.79%) |
May 23, 2014 | 167.76 | 168.58 | 168.58 | 168.58 | 12,477 | +0.60(+0.36%) |
May 22, 2014 | 164.70 | 167.98 | 164.47 | 167.98 | 8,381 | +3.06(+1.86%) |
May 21, 2014 | 164.32 | 167.38 | 164.32 | 164.92 | 20,289 | +0.90(+0.55%) |
May 20, 2014 | 164.25 | 164.92 | 162.57 | 164.02 | 21,526 | +0.00(+0.00%) |
May 19, 2014 | 158.72 | 164.70 | 158.29 | 164.02 | 20,935 | +5.15(+3.24%) |
May 16, 2014 | 159.92 | 160.22 | 157.82 | 158.87 | 35,136 | -1.42(-0.89%) |
May 15, 2014 | 159.09 | 161.56 | 158.72 | 160.29 | 26,153 | +0.22(+0.14%) |
May 14, 2014 | 160.74 | 161.71 | 159.09 | 160.07 | 18,078 | -1.72(-1.06%) |
May 13, 2014 | 161.04 | 162.68 | 158.65 | 161.78 | 14,575 | +0.37(+0.23%) |
May 12, 2014 | 158.20 | 162.16 | 156.85 | 161.41 | 25,393 | +3.51(+2.22%) |
May 09, 2014 | 158.65 | 159.17 | 156.78 | 157.90 | 27,111 | -1.27(-0.80%) |
May 08, 2014 | 163.80 | 166.11 | 157.75 | 159.17 | 26,383 | -5.30(-3.22%) |
May 07, 2014 | 166.12 | 168.06 | 162.08 | 164.47 | 27,308 | -1.34(-0.81%) |
May 06, 2014 | 170.07 | 170.97 | 165.22 | 165.82 | 31,923 | -5.15(-3.01%) |
May 05, 2014 | 176.05 | 176.87 | 170.30 | 170.97 | 25,588 | -6.35(-3.58%) |
May 02, 2014 | 179.11 | 183.62 | 176.50 | 177.32 | 46,325 | -1.94(-1.08%) |
May 01, 2014 | 172.46 | 179.71 | 171.42 | 179.26 | 84,656 | +6.42(+3.72%) |
Apr 30, 2014 | 168.13 | 173.14 | 158.57 | 172.84 | 80,195 | +4.93(+2.94%) |
Apr 29, 2014 | 169.78 | 170.52 | 165.37 | 167.91 | 20,158 | -0.82(-0.49%) |
Apr 28, 2014 | 165.59 | 169.55 | 163.35 | 168.73 | 38,771 | +3.73(+2.26%) |
Apr 25, 2014 | 173.44 | 173.59 | 163.95 | 165.00 | 43,946 | -9.64(-5.52%) |
Apr 24, 2014 | 171.64 | 178.22 | 170.60 | 174.63 | 18,019 | +3.81(+2.23%) |
Apr 23, 2014 | 170.45 | 175.23 | 169.85 | 170.82 | 40,445 | +0.60(+0.35%) |
Apr 22, 2014 | 174.56 | 175.38 | 169.18 | 170.22 | 27,110 | -4.48(-2.56%) |
Apr 21, 2014 | 166.56 | 176.57 | 166.56 | 174.71 | 41,819 | +8.14(+4.89%) |
Apr 17, 2014 | 167.61 | 166.56 | 166.56 | 166.56 | 49,148 | -1.57(-0.93%) |
Apr 16, 2014 | 167.68 | 169.03 | 164.47 | 168.13 | 25,569 | +0.75(+0.45%) |
Apr 15, 2014 | 176.72 | 178.81 | 165.59 | 167.38 | 35,371 | -8.81(-5.00%) |
Apr 14, 2014 | 178.37 | 179.34 | 175.60 | 176.20 | 40,861 | -0.07(-0.04%) |
Apr 11, 2014 | 169.78 | 177.09 | 163.69 | 176.27 | 77,852 | +5.38(+3.15%) |
Apr 10, 2014 | 176.20 | 176.57 | 170.90 | 170.90 | 15,795 | -5.68(-3.22%) |
Apr 09, 2014 | 179.71 | 180.16 | 176.05 | 176.57 | 37,760 | -2.46(-1.38%) |
Apr 08, 2014 | 172.09 | 180.61 | 170.37 | 179.04 | 69,890 | +7.09(+4.13%) |
Apr 07, 2014 | 171.87 | 172.99 | 168.36 | 171.94 | 31,926 | +0.00(+0.00%) |
Apr 04, 2014 | 176.27 | 177.01 | 168.73 | 171.94 | 43,224 | -3.44(-1.96%) |
Apr 03, 2014 | 185.69 | 186.73 | 175.04 | 175.38 | 50,171 | -9.86(-5.32%) |
Apr 02, 2014 | 184.71 | 187.78 | 183.15 | 185.24 | 43,045 | +0.60(+0.32%) |
Apr 01, 2014 | 180.75 | 184.64 | 178.29 | 184.64 | 50,152 | +3.51(+1.94%) |
Mar 31, 2014 | 179.19 | 181.13 | 174.63 | 181.13 | 312,126 | +2.61(+1.46%) |
Mar 28, 2014 | 174.93 | 179.19 | 174.63 | 178.51 | 37,969 | +3.59(+2.05%) |
Mar 27, 2014 | 177.54 | 179.78 | 173.73 | 174.93 | 38,061 | -3.29(-1.84%) |
Mar 26, 2014 | 179.78 | 179.78 | 177.02 | 178.22 | 31,896 | -1.12(-0.62%) |
Mar 25, 2014 | 174.11 | 180.83 | 174.00 | 179.34 | 53,343 | +6.20(+3.58%) |
Mar 24, 2014 | 171.79 | 173.51 | 166.56 | 173.14 | 51,615 | +0.90(+0.52%) |
Mar 21, 2014 | 173.88 | 176.95 | 170.45 | 172.24 | 220,353 | -3.36(-1.91%) |
Mar 20, 2014 | 175.30 | 176.65 | 171.64 | 175.60 | 57,458 | -0.52(-0.30%) |
Mar 19, 2014 | 178.51 | 178.51 | 173.21 | 176.12 | 76,210 | -6.12(-3.36%) |
Mar 18, 2014 | 188.00 | 188.60 | 181.80 | 182.25 | 73,300 | -4.93(-2.63%) |
Mar 17, 2014 | 180.53 | 189.94 | 180.53 | 187.18 | 116,197 | +7.10(+3.94%) |
Mar 14, 2014 | 178.14 | 185.24 | 177.25 | 180.08 | 75,917 | +1.79(+1.01%) |
Mar 13, 2014 | 174.33 | 183.44 | 174.33 | 178.29 | 110,801 | +4.33(+2.49%) |
Mar 12, 2014 | 179.19 | 183.59 | 171.91 | 173.96 | 68,031 | -5.15(-2.88%) |
Mar 11, 2014 | 186.28 | 199.28 | 179.11 | 179.11 | 164,236 | -6.20(-3.35%) |
Mar 10, 2014 | 188.97 | 197.19 | 184.79 | 185.31 | 53,351 | -4.93(-2.59%) |
Mar 07, 2014 | 189.94 | 192.78 | 184.94 | 190.24 | 65,295 | +1.87(+0.99%) |
Mar 06, 2014 | 185.09 | 188.88 | 183.67 | 188.37 | 47,027 | +4.18(+2.27%) |
Mar 05, 2014 | 179.56 | 185.24 | 179.56 | 184.19 | 47,578 | +5.08(+2.84%) |
Mar 04, 2014 | 172.39 | 182.70 | 172.39 | 179.11 | 154,927 | +7.69(+4.49%) |
Mar 03, 2014 | 171.57 | 176.27 | 170.07 | 171.42 | 57,960 | +0.45(+0.26%) |
Feb 28, 2014 | 169.85 | 171.34 | 166.94 | 170.97 | 40,993 | +1.12(+0.66%) |
Feb 27, 2014 | 168.21 | 171.34 | 165.37 | 169.85 | 50,111 | +1.64(+0.98%) |
Feb 26, 2014 | 169.93 | 170.89 | 161.86 | 168.21 | 75,978 | +0.37(+0.22%) |
Feb 25, 2014 | 167.91 | 171.27 | 166.64 | 167.83 | 33,809 | +0.60(+0.36%) |
Feb 24, 2014 | 167.53 | 167.61 | 163.80 | 167.24 | 32,852 | +0.60(+0.36%) |
Feb 21, 2014 | 164.32 | 169.10 | 162.75 | 166.64 | 40,668 | +2.69(+1.64%) |
Feb 20, 2014 | 162.83 | 164.77 | 161.57 | 163.95 | 24,068 | +0.15(+0.09%) |
Feb 19, 2014 | 163.72 | 166.19 | 162.53 | 163.80 | 28,230 | -0.45(-0.27%) |
Feb 18, 2014 | 165.07 | 165.07 | 162.83 | 164.25 | 24,604 | -0.08(-0.05%) |
Feb 14, 2014 | 165.67 | 164.32 | 164.32 | 164.32 | 23,108 | -0.75(-0.45%) |
Feb 13, 2014 | 162.38 | 167.68 | 162.23 | 165.07 | 24,550 | +0.45(+0.27%) |
Feb 12, 2014 | 162.16 | 165.00 | 160.29 | 164.62 | 19,806 | +2.02(+1.24%) |
Feb 11, 2014 | 160.29 | 162.68 | 159.09 | 162.60 | 20,913 | +2.99(+1.87%) |
Feb 10, 2014 | 158.72 | 159.62 | 157.35 | 159.62 | 15,837 | +0.37(+0.23%) |
Feb 07, 2014 | 158.42 | 159.32 | 156.21 | 159.24 | 17,394 | +1.19(+0.76%) |
Feb 06, 2014 | 156.78 | 158.05 | 154.69 | 158.05 | 28,335 | +0.90(+0.57%) |
Feb 05, 2014 | 155.66 | 157.82 | 151.62 | 157.15 | 48,470 | +0.15(+0.10%) |
Feb 04, 2014 | 157.23 | 158.10 | 154.02 | 157.00 | 41,702 | -0.22(-0.14%) |
Feb 03, 2014 | 160.59 | 160.59 | 156.93 | 157.23 | 31,088 | -2.39(-1.50%) |
Jan 31, 2014 | 158.72 | 162.98 | 158.05 | 159.62 | 30,898 | -1.20(-0.74%) |
Jan 30, 2014 | 163.43 | 164.32 | 160.07 | 160.81 | 16,426 | -0.82(-0.51%) |
Jan 29, 2014 | 163.72 | 163.72 | 159.47 | 161.63 | 10,332 | -2.02(-1.23%) |
Jan 28, 2014 | 164.10 | 164.10 | 157.60 | 163.65 | 44,532 | +4.18(+2.62%) |
Jan 27, 2014 | 158.80 | 160.36 | 157.00 | 159.47 | 66,559 | -0.15(-0.09%) |
Jan 24, 2014 | 158.87 | 161.41 | 155.36 | 159.62 | 54,767 | +0.75(+0.47%) |
Jan 23, 2014 | 158.87 | 158.87 | 153.12 | 158.87 | 20,651 | +0.07(+0.05%) |
Jan 22, 2014 | 156.41 | 160.51 | 156.26 | 158.80 | 43,757 | +3.06(+1.97%) |
Jan 21, 2014 | 152.37 | 156.85 | 151.79 | 155.73 | 83,040 | +4.56(+3.01%) |
Jan 17, 2014 | 150.73 | 151.18 | 151.18 | 151.18 | 17,592 | -0.45(-0.30%) |
Jan 16, 2014 | 148.79 | 153.04 | 148.64 | 151.62 | 37,398 | +2.31(+1.55%) |
Jan 15, 2014 | 150.28 | 151.39 | 147.97 | 149.31 | 41,744 | -0.97(-0.65%) |
Jan 14, 2014 | 148.34 | 151.92 | 147.63 | 150.28 | 28,893 | +1.05(+0.70%) |
Jan 13, 2014 | 148.64 | 149.46 | 147.52 | 149.24 | 52,556 | -0.45(-0.30%) |
Jan 10, 2014 | 149.76 | 150.50 | 149.31 | 149.68 | 88,372 | +0.07(+0.05%) |
Jan 09, 2014 | 149.09 | 149.76 | 147.97 | 149.61 | 38,855 | +0.52(+0.35%) |
Jan 08, 2014 | 150.13 | 150.13 | 148.56 | 149.09 | 66,657 | -0.67(-0.45%) |
Jan 07, 2014 | 149.68 | 150.65 | 148.86 | 149.76 | 114,706 | +0.30(+0.20%) |
Jan 06, 2014 | 149.76 | 150.13 | 147.97 | 149.46 | 68,237 | -0.07(-0.05%) |
Jan 03, 2014 | 150.13 | 151.48 | 147.74 | 149.53 | 40,137 | -1.20(-0.79%) |
Jan 02, 2014 | 154.01 | 156.41 | 149.09 | 150.73 | 57,009 | -2.76(-1.80%) |
Dec 31, 2013 | 149.09 | 153.49 | 153.49 | 153.49 | 42,025 | +4.26(+2.85%) |
Dec 30, 2013 | 150.13 | 150.43 | 148.04 | 149.24 | 33,046 | -1.19(-0.79%) |
Dec 27, 2013 | 148.86 | 153.79 | 145.87 | 150.43 | 101,514 | +2.69(+1.82%) |
Dec 26, 2013 | 146.02 | 148.64 | 144.53 | 147.74 | 55,758 | +1.87(+1.28%) |
Dec 24, 2013 | 147.44 | 148.04 | 145.65 | 145.87 | 28,605 | -1.57(-1.06%) |
Dec 23, 2013 | 147.82 | 149.31 | 145.65 | 147.44 | 93,469 | +0.45(+0.31%) |
Dec 20, 2013 | 146.40 | 147.67 | 144.90 | 146.99 | 98,748 | +1.42(+0.97%) |
Dec 19, 2013 | 141.17 | 145.57 | 140.50 | 145.57 | 214,623 | +4.41(+3.12%) |