Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 150.00 | 150.00 | 150.00 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 150.00 | 150.00 | 150.00 | 150.00 | 100 | -0.10(-0.07%) |
Aug 27, 2014 | 149.99 | 150.25 | 149.99 | 150.10 | 1,415 | -0.01(-0.01%) |
Aug 26, 2014 | 150.00 | 150.25 | 150.00 | 150.11 | 804 | +0.11(+0.07%) |
Aug 25, 2014 | 150.15 | 150.15 | 150.00 | 150.00 | 360 | -0.15(-0.10%) |
Aug 22, 2014 | 150.15 | 150.15 | 150.15 | 150.15 | 110 | +0.15(+0.10%) |
Aug 21, 2014 | 150.00 | 110 | +2.51(+1.70%) | |||
Aug 20, 2014 | 147.49 | 147.49 | 218 | +0.84(+0.57%) | ||
Aug 19, 2014 | 145.10 | 146.65 | 145.10 | 146.65 | 800 | +2.65(+1.84%) |
Aug 15, 2014 | 144.11 | 144.11 | 144.00 | 144.00 | 206 | +0.00(+0.00%) |
Aug 14, 2014 | 144.00 | 58 | +1.00(+0.70%) | |||
Aug 12, 2014 | 143.00 | 0 | +0.92(+0.65%) | |||
Aug 11, 2014 | 142.00 | 142.08 | 142.00 | 142.08 | 525 | -1.92(-1.33%) |
Aug 08, 2014 | 144.00 | 0 | +0.00(+0.00%) | |||
Aug 05, 2014 | 144.00 | 0 | -5.57(-3.72%) | |||
Aug 01, 2014 | 149.57 | 149.57 | 149.57 | 0 | -1.69(-1.12%) | |
Jul 31, 2014 | 153.00 | 153.26 | 151.26 | 151.26 | 2,550 | -2.49(-1.62%) |
Jul 30, 2014 | 153.00 | 153.75 | 153.00 | 153.75 | 800 | +0.75(+0.49%) |
Jul 29, 2014 | 153.00 | 153.00 | 153.00 | 153.00 | 97 | -0.34(-0.22%) |
Jul 28, 2014 | 153.00 | 153.34 | 153.00 | 153.34 | 1,101 | +0.34(+0.22%) |
Jul 25, 2014 | 153.15 | 153.15 | 153.00 | 153.00 | 205 | -0.99(-0.64%) |
Jul 24, 2014 | 153.99 | 153.99 | 153.99 | 153.99 | 370 | +1.44(+0.94%) |
Jul 23, 2014 | 152.54 | 152.55 | 152.52 | 152.55 | 1,027 | -1.00(-0.65%) |
Jul 22, 2014 | 153.55 | 153.55 | 153.55 | 153.55 | 212 | -0.16(-0.10%) |
Jul 21, 2014 | 153.71 | 153.71 | 153.71 | 153.71 | 100 | -0.29(-0.19%) |
Jul 17, 2014 | 154.00 | 154.00 | 0 | +0.00(+0.00%) | ||
Jul 16, 2014 | 154.00 | 154.00 | 154.00 | 154.00 | 2,108 | +0.01(+0.01%) |
Jul 15, 2014 | 153.00 | 153.99 | 153.00 | 153.99 | 355 | +0.38(+0.25%) |
Jul 09, 2014 | 153.61 | 153.61 | 40 | +0.86(+0.56%) | ||
Jul 08, 2014 | 152.75 | 152.75 | 152.75 | 152.75 | 100 | -0.85(-0.55%) |
Jul 07, 2014 | 153.00 | 153.80 | 152.00 | 153.60 | 1,686 | +0.63(+0.41%) |
Jul 04, 2014 | 153.00 | 153.00 | 152.97 | 152.97 | 549 | +2.77(+1.84%) |
Jul 03, 2014 | 150.25 | 150.25 | 150.20 | 150.20 | 1,369 | +0.20(+0.13%) |
Jul 02, 2014 | 150.00 | 151.00 | 149.50 | 150.00 | 3,337 | +0.50(+0.33%) |
Jun 30, 2014 | 149.50 | 149.50 | 149.50 | 0 | -0.50(-0.33%) | |
Jun 27, 2014 | 151.30 | 152.75 | 150.00 | 150.00 | 4,697 | -1.00(-0.66%) |
Jun 26, 2014 | 152.95 | 152.95 | 151.00 | 151.00 | 1,452 | -1.00(-0.66%) |
Jun 24, 2014 | 152.00 | 152.00 | 152.00 | 0 | -2.00(-1.30%) | |
Jun 23, 2014 | 154.00 | 154.00 | 154.00 | 154.00 | 571 | +1.20(+0.79%) |
Jun 20, 2014 | 152.80 | 152.80 | 152.80 | 152.80 | 551 | -2.19(-1.41%) |
Jun 18, 2014 | 154.99 | 154.99 | 154.99 | 5 | -0.01(-0.01%) | |
Jun 17, 2014 | 154.00 | 155.00 | 154.00 | 155.00 | 1,485 | +0.64(+0.41%) |
Jun 16, 2014 | 154.36 | 154.36 | 154.36 | 154.36 | 216 | -0.94(-0.61%) |
Jun 12, 2014 | 155.30 | 155.30 | 155.30 | 70 | +0.30(+0.19%) | |
Jun 11, 2014 | 156.99 | 156.99 | 155.00 | 155.00 | 439 | -2.00(-1.27%) |
Jun 10, 2014 | 156.45 | 157.00 | 156.45 | 157.00 | 235 | +0.00(+0.00%) |
Jun 06, 2014 | 155.00 | 157.00 | 155.00 | 157.00 | 721 | +0.37(+0.24%) |
Jun 05, 2014 | 156.64 | 156.64 | 156.63 | 156.63 | 540 | -0.37(-0.24%) |
Jun 04, 2014 | 157.00 | 157.00 | 156.81 | 157.00 | 980 | +0.00(+0.00%) |
Jun 03, 2014 | 156.93 | 157.00 | 156.93 | 157.00 | 815 | +0.00(+0.00%) |
Jun 02, 2014 | 156.99 | 157.00 | 156.99 | 157.00 | 470 | +2.00(+1.29%) |
May 29, 2014 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | +0.24(+0.16%) |
May 28, 2014 | 154.76 | 154.76 | 154.76 | 154.76 | 550 | +0.43(+0.28%) |
May 27, 2014 | 156.31 | 156.31 | 154.33 | 154.33 | 651 | -1.67(-1.07%) |
May 21, 2014 | 156.00 | 156.00 | 156.00 | 0 | -2.25(-1.42%) | |
May 20, 2014 | 158.25 | 158.25 | 158.25 | 158.25 | 360 | +1.25(+0.80%) |
May 16, 2014 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | +2.50(+1.62%) |
May 15, 2014 | 157.50 | 157.50 | 154.50 | 154.50 | 527 | -0.51(-0.33%) |
May 14, 2014 | 155.50 | 155.50 | 155.01 | 155.01 | 260 | -3.48(-2.20%) |
May 13, 2014 | 158.35 | 158.49 | 155.00 | 158.49 | 1,040 | -2.51(-1.56%) |
May 12, 2014 | 161.25 | 161.25 | 157.64 | 161.00 | 600 | -3.99(-2.42%) |
May 09, 2014 | 166.98 | 166.98 | 164.99 | 164.99 | 260 | +3.99(+2.48%) |
May 08, 2014 | 161.00 | 161.00 | 161.00 | 161.00 | 150 | +4.00(+2.55%) |
May 07, 2014 | 157.00 | 157.00 | 157.00 | 157.00 | 230 | -10.00(-5.99%) |
May 02, 2014 | 167.00 | 167.00 | 167.00 | 0 | -1.99(-1.18%) | |
May 01, 2014 | 168.00 | 168.99 | 168.00 | 168.99 | 270 | -0.01(-0.01%) |
Apr 28, 2014 | 169.00 | 169.00 | 169.00 | 32 | -1.00(-0.59%) | |
Apr 25, 2014 | 169.00 | 170.00 | 169.00 | 170.00 | 620 | +2.00(+1.19%) |
Apr 24, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 274 | +0.00(+0.00%) |
Apr 23, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 150 | +0.00(+0.00%) |
Apr 22, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 913 | +0.00(+0.00%) |
Apr 21, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 457 | +0.01(+0.01%) |
Apr 17, 2014 | 167.99 | 167.99 | 167.99 | 0 | -0.01(-0.01%) | |
Apr 16, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 194 | +0.00(+0.00%) |
Apr 15, 2014 | 166.49 | 168.00 | 166.49 | 168.00 | 395 | +0.00(+0.00%) |
Apr 14, 2014 | 168.00 | 168.00 | 168.00 | 168.00 | 200 | -1.00(-0.59%) |
Apr 10, 2014 | 169.00 | 169.00 | 169.00 | 169.00 | 0 | -0.91(-0.54%) |
Apr 07, 2014 | 169.91 | 169.91 | 169.91 | 341 | -0.34(-0.20%) | |
Apr 04, 2014 | 170.25 | 170.25 | 170.25 | 170.25 | 128 | +0.24(+0.14%) |
Apr 03, 2014 | 165.51 | 174.00 | 165.51 | 170.01 | 0 | +0.16(+0.09%) |
Apr 02, 2014 | 161.99 | 169.85 | 161.99 | 169.85 | 1,559 | +7.97(+4.92%) |
Apr 01, 2014 | 158.96 | 162.00 | 158.96 | 161.88 | 778 | +1.73(+1.08%) |
Mar 31, 2014 | 157.00 | 160.71 | 157.00 | 160.15 | 715 | +4.33(+2.78%) |
Mar 28, 2014 | 155.45 | 156.20 | 155.45 | 155.82 | 587 | +0.37(+0.24%) |
Mar 27, 2014 | 155.45 | 155.45 | 155.45 | 155.45 | 263 | -2.62(-1.66%) |
Mar 24, 2014 | 158.07 | 158.07 | 158.07 | 158.07 | 5 | +1.57(+1.00%) |
Mar 21, 2014 | 156.50 | 156.50 | 156.50 | 156.50 | 215 | +0.22(+0.14%) |
Mar 20, 2014 | 156.28 | 156.28 | 156.28 | 156.28 | 270 | +1.26(+0.81%) |
Mar 19, 2014 | 155.02 | 155.02 | 155.02 | 155.02 | 200 | -2.98(-1.89%) |
Mar 14, 2014 | 158.00 | 158.00 | 158.00 | 158.00 | 25 | -0.99(-0.62%) |
Mar 13, 2014 | 159.00 | 159.00 | 158.99 | 158.99 | 221 | -0.01(-0.01%) |
Mar 12, 2014 | 159.00 | 159.00 | 159.00 | 159.00 | 440 | +0.00(+0.00%) |
Mar 11, 2014 | 159.46 | 159.46 | 159.00 | 159.00 | 735 | -1.27(-0.79%) |
Mar 10, 2014 | 160.55 | 160.55 | 160.27 | 160.27 | 1,346 | -1.02(-0.63%) |
Mar 07, 2014 | 162.00 | 162.00 | 161.29 | 161.29 | 275 | +0.79(+0.49%) |
Mar 05, 2014 | 160.50 | 160.50 | 160.50 | 0 | +0.10(+0.06%) | |
Mar 04, 2014 | 161.00 | 162.00 | 160.40 | 160.40 | 1,846 | +0.40(+0.25%) |
Mar 03, 2014 | 160.00 | 160.00 | 160.00 | 160.00 | 745 | +0.00(+0.00%) |
Feb 28, 2014 | 162.00 | 162.00 | 160.00 | 160.00 | 1,075 | -2.00(-1.23%) |
Feb 27, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 200 | +0.28(+0.17%) |
Feb 26, 2014 | 161.72 | 161.72 | 161.72 | 161.72 | 113 | -0.28(-0.17%) |
Feb 25, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 860 | +0.00(+0.00%) |
Feb 24, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 341 | +0.00(+0.00%) |
Feb 21, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 202 | +0.00(+0.00%) |
Feb 20, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 157 | +0.00(+0.00%) |
Feb 19, 2014 | 162.00 | 162.00 | 162.00 | 162.00 | 1,654 | +0.00(+0.00%) |
Feb 18, 2014 | 162.00 | 162.00 | 161.98 | 162.00 | 1,195 | +0.00(+0.00%) |
Feb 14, 2014 | 162.00 | 162.00 | 162.00 | 0 | +0.18(+0.11%) | |
Feb 13, 2014 | 162.26 | 162.26 | 161.82 | 161.82 | 277 | -1.93(-1.18%) |
Feb 11, 2014 | 163.75 | 163.75 | 163.75 | 163.75 | 0 | +1.76(+1.09%) |
Feb 07, 2014 | 161.99 | 161.99 | 161.99 | 6 | +4.99(+3.18%) | |
Feb 06, 2014 | 157.00 | 157.00 | 157.00 | 157.00 | 200 | -0.82(-0.52%) |
Jan 31, 2014 | 157.82 | 157.82 | 157.82 | 0 | +6.82(+4.52%) | |
Jan 28, 2014 | 151.00 | 151.00 | 151.00 | 0 | -7.99(-5.03%) | |
Jan 27, 2014 | 159.47 | 162.50 | 148.19 | 158.99 | 1,455 | -0.48(-0.30%) |
Jan 24, 2014 | 159.47 | 159.47 | 159.47 | 159.47 | 230 | -0.43(-0.27%) |
Jan 23, 2014 | 159.10 | 160.00 | 159.10 | 159.90 | 1,250 | +0.40(+0.25%) |
Jan 20, 2014 | 159.50 | 159.50 | 159.50 | 159.50 | 199 | +0.50(+0.31%) |
Jan 17, 2014 | 159.00 | 159.00 | 159.00 | 9 | +4.00(+2.58%) | |
Jan 16, 2014 | 154.99 | 155.00 | 154.99 | 155.00 | 600 | +0.02(+0.01%) |
Jan 15, 2014 | 154.98 | 154.98 | 154.98 | 154.98 | 100 | +4.97(+3.31%) |
Jan 14, 2014 | 150.01 | 150.01 | 150.01 | 150.01 | 100 | +1.01(+0.68%) |
Jan 13, 2014 | 148.98 | 149.00 | 148.98 | 149.00 | 350 | +0.00(+0.00%) |
Jan 10, 2014 | 147.50 | 149.00 | 147.50 | 149.00 | 1,000 | +4.00(+2.76%) |
Jan 09, 2014 | 147.50 | 147.50 | 144.00 | 145.00 | 485 | +2.93(+2.06%) |
Jan 07, 2014 | 142.07 | 142.07 | 142.07 | 0 | +2.70(+1.94%) | |
Jan 06, 2014 | 139.37 | 139.37 | 139.37 | 139.37 | 383 | +2.70(+1.98%) |
Jan 02, 2014 | 136.67 | 136.67 | 136.67 | 136.67 | 15 | +0.11(+0.08%) |
Dec 31, 2013 | 136.56 | 136.56 | 136.56 | 0 | -3.44(-2.46%) | |
Dec 27, 2013 | 140.00 | 140.00 | 140.00 | 10 | +0.00(+0.00%) | |
Dec 23, 2013 | 140.00 | 140.00 | 140.00 | 0 | +2.99(+2.18%) | |
Dec 20, 2013 | 137.01 | 137.01 | 137.01 | 137.01 | 408 | -3.79(-2.69%) |
Dec 19, 2013 | 142.97 | 142.97 | 140.80 | 140.80 | 848 | -3.20(-2.22%) |
Dec 17, 2013 | 144.00 | 144.00 | 144.00 | 289 | -2.00(-1.37%) | |
Dec 13, 2013 | 146.00 | 146.00 | 146.00 | 123 | -3.69(-2.47%) | |
Dec 10, 2013 | 149.69 | 149.69 | 149.69 | 149.69 | 58 | -1.06(-0.70%) |
Dec 09, 2013 | 152.00 | 152.00 | 150.00 | 150.75 | 655 | +2.95(+2.00%) |
Dec 06, 2013 | 148.00 | 148.00 | 147.80 | 147.80 | 760 | -0.20(-0.14%) |
Dec 04, 2013 | 148.00 | 148.00 | 148.00 | 0 | +5.00(+3.50%) | |
Dec 03, 2013 | 143.00 | 143.00 | 143.00 | 143.00 | 358 | +1.00(+0.70%) |
Dec 02, 2013 | 140.50 | 142.00 | 140.50 | 142.00 | 770 | +1.50(+1.07%) |
Nov 29, 2013 | 140.50 | 140.50 | 140.50 | 140.50 | 410 | +0.00(+0.00%) |
Nov 28, 2013 | 140.50 | 140.50 | 140.25 | 140.50 | 355 | -0.70(-0.50%) |
Nov 27, 2013 | 140.25 | 141.20 | 140.25 | 141.20 | 607 | +0.95(+0.68%) |
Nov 26, 2013 | 139.50 | 140.25 | 139.50 | 140.25 | 925 | +1.25(+0.90%) |
Nov 25, 2013 | 139.00 | 139.00 | 139.00 | 139.00 | 557 | +0.99(+0.72%) |
Nov 22, 2013 | 137.00 | 140.00 | 137.00 | 138.01 | 760 | +1.51(+1.11%) |
Nov 21, 2013 | 136.50 | 136.50 | 136.50 | 136.50 | 500 | +2.00(+1.49%) |
Nov 19, 2013 | 134.50 | 134.50 | 134.50 | 50 | -2.50(-1.82%) | |
Nov 15, 2013 | 137.00 | 137.00 | 137.00 | 0 | +1.00(+0.74%) | |
Nov 14, 2013 | 135.00 | 136.00 | 135.00 | 136.00 | 2,300 | +1.00(+0.74%) |
Nov 11, 2013 | 135.00 | 135.00 | 135.00 | 10 | +0.50(+0.37%) | |
Nov 06, 2013 | 134.50 | 134.50 | 134.50 | 0 | +1.50(+1.13%) | |
Nov 05, 2013 | 127.59 | 133.00 | 127.59 | 133.00 | 1,130 | +6.09(+4.80%) |
Nov 04, 2013 | 124.95 | 126.91 | 124.95 | 126.91 | 447 | +3.91(+3.18%) |
Nov 01, 2013 | 123.00 | 123.00 | 123.00 | 123.00 | 330 | -0.50(-0.40%) |
Oct 31, 2013 | 124.45 | 124.45 | 123.50 | 123.50 | 1,600 | -0.03(-0.02%) |
Oct 30, 2013 | 125.01 | 125.01 | 123.53 | 123.53 | 1,179 | -1.47(-1.18%) |
Oct 29, 2013 | 124.51 | 125.56 | 124.51 | 125.00 | 1,712 | +1.99(+1.62%) |
Oct 28, 2013 | 122.00 | 125.50 | 122.00 | 123.01 | 2,273 | +2.01(+1.66%) |
Oct 25, 2013 | 120.20 | 121.00 | 119.98 | 121.00 | 1,540 | +1.00(+0.83%) |
Oct 24, 2013 | 128.00 | 128.50 | 120.00 | 120.00 | 5,307 | +2.48(+2.11%) |
Oct 23, 2013 | 116.54 | 118.63 | 116.53 | 117.52 | 1,055 | +1.02(+0.88%) |
Oct 22, 2013 | 111.00 | 116.51 | 111.00 | 116.50 | 1,100 | +5.51(+4.96%) |
Oct 21, 2013 | 110.98 | 111.00 | 109.99 | 110.99 | 2,220 | +3.44(+3.20%) |
Oct 18, 2013 | 107.56 | 107.56 | 107.55 | 107.55 | 250 | -1.45(-1.33%) |
Oct 17, 2013 | 110.03 | 110.03 | 109.00 | 109.00 | 580 | +0.00(+0.00%) |
Oct 16, 2013 | 109.00 | 109.00 | 109.00 | 109.00 | 1,060 | +1.31(+1.22%) |
Oct 15, 2013 | 107.53 | 107.76 | 107.53 | 107.69 | 1,100 | +0.69(+0.64%) |
Oct 11, 2013 | 107.00 | 107.00 | 107.00 | 0 | +0.00(+0.00%) | |
Oct 10, 2013 | 105.50 | 107.00 | 105.50 | 107.00 | 12,700 | +1.50(+1.42%) |
Oct 08, 2013 | 105.50 | 105.50 | 105.50 | 25 | -0.05(-0.05%) | |
Oct 04, 2013 | 105.55 | 105.55 | 105.55 | 45 | +0.75(+0.72%) | |
Oct 03, 2013 | 104.34 | 105.00 | 104.34 | 104.80 | 3,641 | -0.20(-0.19%) |
Oct 02, 2013 | 104.50 | 105.00 | 104.50 | 105.00 | 4,730 | +0.46(+0.44%) |
Oct 01, 2013 | 105.00 | 105.00 | 104.49 | 104.54 | 2,332 | +0.54(+0.52%) |
Sep 30, 2013 | 103.00 | 104.00 | 103.00 | 104.00 | 11,790 | +0.70(+0.68%) |
Sep 27, 2013 | 103.30 | 103.30 | 103.30 | 103.30 | 600 | +0.60(+0.58%) |
Sep 26, 2013 | 102.10 | 102.80 | 102.10 | 102.70 | 10,820 | +0.60(+0.59%) |
Sep 25, 2013 | 102.40 | 102.40 | 102.10 | 102.10 | 300 | -0.60(-0.58%) |
Sep 24, 2013 | 102.70 | 102.71 | 102.70 | 102.70 | 2,600 | +0.09(+0.09%) |
Sep 23, 2013 | 102.61 | 102.61 | 102.61 | 102.61 | 100 | -0.64(-0.62%) |
Sep 20, 2013 | 103.75 | 103.75 | 103.25 | 103.25 | 200 | +0.25(+0.24%) |
Sep 19, 2013 | 102.49 | 103.00 | 102.49 | 103.00 | 16,501 | +0.69(+0.68%) |
Sep 17, 2013 | 102.31 | 102.31 | 102.31 | 0 | -0.18(-0.18%) | |
Sep 16, 2013 | 102.49 | 102.50 | 102.49 | 102.49 | 3,700 | +0.01(+0.01%) |
Sep 13, 2013 | 102.49 | 102.49 | 102.48 | 102.48 | 1,880 | +0.48(+0.47%) |
Sep 11, 2013 | 102.00 | 102.00 | 102.00 | 65 | +2.00(+2.00%) | |
Sep 06, 2013 | 100.00 | 100.00 | 100.00 | 0 | -2.00(-1.96%) |