Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 179.54 | 180.50 | 180.50 | 180.50 | 872,265 | +1.83(+1.03%) |
Aug 28, 2014 | 177.08 | 178.98 | 177.08 | 178.67 | 637,967 | +1.16(+0.65%) |
Aug 27, 2014 | 179.43 | 179.43 | 176.94 | 177.51 | 673,864 | -1.60(-0.89%) |
Aug 26, 2014 | 179.15 | 179.54 | 178.41 | 179.11 | 610,804 | -0.13(-0.07%) |
Aug 25, 2014 | 178.50 | 179.97 | 177.54 | 179.24 | 755,298 | +1.76(+0.99%) |
Aug 22, 2014 | 178.92 | 179.27 | 177.14 | 177.48 | 1,042,184 | -1.34(-0.75%) |
Aug 21, 2014 | 179.20 | 179.72 | 178.36 | 178.82 | 750,612 | -0.13(-0.07%) |
Aug 20, 2014 | 179.05 | 179.79 | 178.40 | 178.95 | 521,216 | -0.55(-0.31%) |
Aug 19, 2014 | 177.64 | 179.86 | 177.51 | 179.50 | 782,027 | +1.91(+1.08%) |
Aug 18, 2014 | 177.09 | 177.99 | 176.46 | 177.59 | 639,585 | +0.90(+0.51%) |
Aug 15, 2014 | 178.16 | 178.85 | 175.43 | 176.69 | 925,418 | -0.91(-0.52%) |
Aug 14, 2014 | 176.02 | 177.76 | 176.02 | 177.61 | 876,253 | +2.21(+1.26%) |
Aug 13, 2014 | 175.19 | 176.16 | 174.54 | 175.40 | 891,621 | +1.46(+0.84%) |
Aug 12, 2014 | 175.65 | 176.79 | 173.67 | 173.94 | 1,367,588 | -2.88(-1.63%) |
Aug 11, 2014 | 175.74 | 178.00 | 175.73 | 176.82 | 973,590 | +1.35(+0.77%) |
Aug 08, 2014 | 172.73 | 175.30 | 172.24 | 175.47 | 1,043,029 | +3.00(+1.74%) |
Aug 07, 2014 | 176.32 | 176.53 | 171.78 | 172.47 | 1,554,786 | -3.57(-2.03%) |
Aug 06, 2014 | 176.62 | 178.38 | 175.46 | 176.04 | 1,106,372 | -1.27(-0.71%) |
Aug 05, 2014 | 177.57 | 178.86 | 176.54 | 177.30 | 1,169,381 | -1.72(-0.96%) |
Aug 04, 2014 | 181.21 | 181.58 | 177.20 | 179.02 | 1,441,145 | -1.63(-0.90%) |
Aug 01, 2014 | 178.41 | 180.74 | 175.85 | 180.65 | 2,399,791 | +3.30(+1.86%) |
Jul 31, 2014 | 178.54 | 181.08 | 176.99 | 177.35 | 2,750,857 | +0.56(+0.32%) |
Jul 30, 2014 | 177.08 | 177.84 | 175.98 | 176.78 | 1,183,674 | +0.15(+0.08%) |
Jul 29, 2014 | 177.16 | 178.04 | 176.13 | 176.64 | 802,234 | -0.31(-0.17%) |
Jul 28, 2014 | 177.31 | 177.47 | 175.49 | 176.94 | 659,239 | -0.35(-0.20%) |
Jul 25, 2014 | 178.59 | 180.44 | 177.01 | 177.29 | 683,916 | -1.64(-0.92%) |
Jul 24, 2014 | 178.88 | 180.07 | 177.16 | 178.94 | 1,564,950 | +2.68(+1.52%) |
Jul 23, 2014 | 176.28 | 176.87 | 175.43 | 176.26 | 705,741 | -0.11(-0.06%) |
Jul 22, 2014 | 174.49 | 176.60 | 174.43 | 176.37 | 736,967 | +2.17(+1.25%) |
Jul 21, 2014 | 176.77 | 176.77 | 173.83 | 174.20 | 1,105,256 | -2.77(-1.57%) |
Jul 18, 2014 | 174.63 | 177.03 | 173.97 | 176.97 | 1,484,810 | +2.53(+1.45%) |
Jul 17, 2014 | 174.04 | 176.08 | 173.80 | 174.44 | 1,219,888 | +0.27(+0.15%) |
Jul 16, 2014 | 175.26 | 175.26 | 173.02 | 174.17 | 884,608 | -0.32(-0.19%) |
Jul 15, 2014 | 175.59 | 175.95 | 173.79 | 174.49 | 1,037,269 | -1.52(-0.86%) |
Jul 14, 2014 | 175.63 | 176.24 | 174.63 | 176.01 | 806,855 | +1.33(+0.76%) |
Jul 11, 2014 | 174.70 | 174.96 | 173.38 | 174.68 | 535,343 | -0.02(-0.01%) |
Jul 10, 2014 | 173.96 | 175.47 | 173.09 | 174.70 | 911,254 | -0.66(-0.37%) |
Jul 09, 2014 | 174.09 | 175.64 | 173.12 | 175.35 | 1,158,333 | +1.57(+0.90%) |
Jul 08, 2014 | 174.81 | 175.62 | 171.62 | 173.78 | 1,297,784 | -1.49(-0.85%) |
Jul 07, 2014 | 175.56 | 176.30 | 174.56 | 175.27 | 966,578 | -0.36(-0.20%) |
Jul 03, 2014 | 175.08 | 175.63 | 175.63 | 175.63 | 525,874 | +0.52(+0.30%) |
Jul 02, 2014 | 174.71 | 176.29 | 174.55 | 175.11 | 998,383 | -0.02(-0.01%) |
Jul 01, 2014 | 172.39 | 175.77 | 171.87 | 175.13 | 1,566,473 | +3.00(+1.75%) |
Jun 30, 2014 | 174.71 | 174.75 | 171.72 | 172.13 | 1,452,829 | -2.50(-1.43%) |
Jun 27, 2014 | 173.98 | 174.94 | 173.66 | 174.63 | 1,121,195 | +0.77(+0.44%) |
Jun 26, 2014 | 173.30 | 174.66 | 173.24 | 173.86 | 1,115,792 | +0.68(+0.39%) |
Jun 25, 2014 | 170.54 | 173.75 | 169.52 | 173.18 | 1,049,586 | +2.70(+1.58%) |
Jun 24, 2014 | 167.96 | 172.59 | 167.96 | 170.48 | 1,010,878 | -1.64(-0.95%) |
Jun 23, 2014 | 170.85 | 172.56 | 170.18 | 172.12 | 1,000,652 | +0.66(+0.38%) |
Jun 20, 2014 | 171.43 | 172.38 | 170.08 | 171.46 | 1,514,435 | +0.19(+0.11%) |
Jun 19, 2014 | 171.90 | 172.75 | 170.06 | 171.28 | 973,611 | +0.04(+0.02%) |
Jun 18, 2014 | 170.59 | 171.65 | 168.68 | 171.24 | 1,083,958 | +0.54(+0.32%) |
Jun 17, 2014 | 168.04 | 171.04 | 167.57 | 170.69 | 1,114,949 | +1.95(+1.16%) |
Jun 16, 2014 | 168.90 | 169.59 | 167.99 | 168.74 | 1,022,858 | -0.06(-0.03%) |
Jun 13, 2014 | 169.47 | 170.13 | 168.24 | 168.80 | 934,415 | -0.61(-0.36%) |
Jun 12, 2014 | 172.19 | 172.70 | 168.54 | 169.41 | 1,352,015 | -3.60(-2.08%) |
Jun 11, 2014 | 171.00 | 173.30 | 170.10 | 173.00 | 1,223,643 | +1.45(+0.85%) |
Jun 10, 2014 | 171.90 | 172.93 | 170.57 | 171.55 | 1,172,242 | -2.90(-1.66%) |
Jun 06, 2014 | 175.17 | 175.31 | 173.87 | 174.46 | 1,365,550 | +0.06(+0.04%) |
Jun 05, 2014 | 175.89 | 176.18 | 174.26 | 174.39 | 1,331,659 | -0.78(-0.45%) |
Jun 04, 2014 | 176.45 | 176.79 | 174.06 | 175.18 | 1,397,907 | -1.74(-0.98%) |
Jun 03, 2014 | 175.41 | 177.28 | 174.63 | 176.91 | 1,944,865 | +1.66(+0.95%) |