Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 239.16 | 239.19 | 239.19 | 239.19 | 732,659 | -0.50(-0.21%) |
Aug 28, 2014 | 237.64 | 239.82 | 237.64 | 239.69 | 886,705 | +1.65(+0.69%) |
Aug 27, 2014 | 238.80 | 239.09 | 237.44 | 238.04 | 492,798 | -1.30(-0.54%) |
Aug 26, 2014 | 238.31 | 240.21 | 237.89 | 239.34 | 940,171 | +0.54(+0.23%) |
Aug 25, 2014 | 239.83 | 240.36 | 238.41 | 238.80 | 949,006 | -0.57(-0.24%) |
Aug 22, 2014 | 237.93 | 239.88 | 236.60 | 239.37 | 744,934 | +0.09(+0.04%) |
Aug 21, 2014 | 239.70 | 239.77 | 238.61 | 239.28 | 873,684 | -0.85(-0.35%) |
Aug 20, 2014 | 239.34 | 241.27 | 238.97 | 240.13 | 896,067 | -0.14(-0.06%) |
Aug 19, 2014 | 238.08 | 240.66 | 238.01 | 240.27 | 807,112 | +0.62(+0.26%) |
Aug 18, 2014 | 238.73 | 239.65 | 237.79 | 239.65 | 850,812 | +2.16(+0.91%) |
Aug 15, 2014 | 237.93 | 239.21 | 236.14 | 237.49 | 633,886 | -0.03(-0.01%) |
Aug 14, 2014 | 237.37 | 238.99 | 235.82 | 237.52 | 731,815 | +0.66(+0.28%) |
Aug 13, 2014 | 233.10 | 237.14 | 232.85 | 236.86 | 1,367,379 | +2.67(+1.14%) |
Aug 12, 2014 | 231.84 | 234.65 | 231.82 | 234.19 | 925,996 | +2.27(+0.98%) |
Aug 11, 2014 | 232.07 | 235.70 | 231.57 | 231.92 | 1,201,684 | +1.49(+0.65%) |
Aug 08, 2014 | 227.83 | 232.12 | 227.32 | 230.43 | 2,640,600 | +3.35(+1.47%) |
Aug 07, 2014 | 227.39 | 229.99 | 224.54 | 227.09 | 4,358,444 | -4.82(-2.08%) |
Aug 06, 2014 | 226.16 | 232.37 | 225.83 | 231.90 | 3,980,721 | -8.65(-3.60%) |
Aug 05, 2014 | 242.28 | 242.80 | 240.02 | 240.56 | 2,096,320 | -3.66(-1.50%) |
Aug 04, 2014 | 242.45 | 244.84 | 241.64 | 244.22 | 862,314 | +1.51(+0.62%) |
Aug 01, 2014 | 239.66 | 243.60 | 239.59 | 242.71 | 1,224,056 | +1.41(+0.58%) |
Jul 31, 2014 | 243.88 | 244.36 | 240.92 | 241.30 | 1,550,244 | -4.64(-1.89%) |
Jul 30, 2014 | 244.22 | 246.53 | 244.01 | 245.94 | 1,871,742 | +0.43(+0.18%) |
Jul 29, 2014 | 245.39 | 246.14 | 244.50 | 245.51 | 1,407,804 | -0.99(-0.40%) |
Jul 28, 2014 | 246.53 | 247.76 | 245.72 | 246.50 | 1,091,879 | -0.84(-0.34%) |
Jul 25, 2014 | 248.95 | 249.37 | 246.76 | 247.34 | 1,198,655 | -0.27(-0.11%) |
Jul 24, 2014 | 248.66 | 249.21 | 247.03 | 247.60 | 3,293,120 | -2.05(-0.82%) |
Jul 23, 2014 | 249.87 | 250.79 | 248.49 | 249.65 | 2,473,915 | +1.05(+0.42%) |
Jul 22, 2014 | 246.53 | 249.52 | 246.53 | 248.60 | 2,536,233 | +1.13(+0.46%) |
Jul 21, 2014 | 248.13 | 249.62 | 246.70 | 247.47 | 3,791,012 | -4.17(-1.66%) |
Jul 18, 2014 | 246.93 | 253.09 | 246.68 | 251.64 | 6,616,178 | +3.54(+1.43%) |
Jul 17, 2014 | 240.06 | 252.51 | 239.97 | 248.09 | 3,031,768 | +4.08(+1.67%) |
Jul 16, 2014 | 242.58 | 244.20 | 238.12 | 244.01 | 3,445,473 | -0.27(-0.11%) |
Jul 15, 2014 | 246.04 | 247.43 | 243.76 | 244.28 | 2,559,417 | -4.62(-1.86%) |
Jul 14, 2014 | 247.62 | 250.31 | 246.84 | 248.91 | 5,318,575 | +5.10(+2.09%) |
Jul 11, 2014 | 234.33 | 247.65 | 232.57 | 243.81 | 5,136,592 | +10.23(+4.38%) |
Jul 10, 2014 | 227.48 | 234.60 | 225.75 | 233.57 | 1,241,821 | +3.45(+1.50%) |
Jul 09, 2014 | 229.55 | 230.57 | 226.66 | 230.12 | 1,162,406 | +2.12(+0.93%) |
Jul 08, 2014 | 234.22 | 234.36 | 224.34 | 228.00 | 3,106,399 | -4.45(-1.92%) |
Jul 07, 2014 | 232.97 | 234.84 | 230.92 | 232.46 | 546,200 | +0.12(+0.05%) |
Jul 03, 2014 | 230.77 | 232.34 | 232.34 | 232.34 | 477,679 | +0.12(+0.05%) |
Jul 02, 2014 | 227.67 | 232.65 | 227.22 | 232.22 | 1,184,938 | +1.78(+0.77%) |
Jul 01, 2014 | 228.89 | 230.65 | 227.10 | 230.45 | 1,054,660 | -0.07(-0.03%) |
Jun 30, 2014 | 230.59 | 230.85 | 228.50 | 230.52 | 726,112 | +0.50(+0.22%) |
Jun 27, 2014 | 230.63 | 231.29 | 228.11 | 230.02 | 1,703,063 | +0.68(+0.29%) |
Jun 26, 2014 | 225.40 | 230.08 | 224.85 | 229.35 | 716,954 | +3.08(+1.36%) |
Jun 25, 2014 | 223.42 | 226.74 | 222.09 | 226.26 | 1,142,333 | +7.70(+3.52%) |
Jun 24, 2014 | 217.99 | 221.21 | 217.60 | 218.56 | 1,259,228 | -4.04(-1.82%) |
Jun 23, 2014 | 217.94 | 223.53 | 214.96 | 222.60 | 1,796,622 | +4.41(+2.02%) |
Jun 20, 2014 | 218.52 | 224.60 | 214.40 | 218.19 | 4,515,631 | +30.52(+16.26%) |
Jun 19, 2014 | 187.78 | 188.36 | 185.93 | 187.66 | 501,184 | -2.48(-1.30%) |
Jun 18, 2014 | 186.93 | 192.47 | 186.93 | 190.14 | 1,502,433 | +7.22(+3.95%) |
Jun 17, 2014 | 180.71 | 184.85 | 180.42 | 182.92 | 1,013,690 | -4.16(-2.22%) |
Jun 16, 2014 | 175.15 | 187.86 | 174.95 | 187.08 | 1,503,992 | +11.56(+6.59%) |
Jun 13, 2014 | 174.50 | 176.28 | 174.33 | 175.52 | 264,925 | -0.14(-0.08%) |
Jun 12, 2014 | 177.02 | 177.08 | 174.92 | 175.65 | 251,620 | -1.55(-0.87%) |
Jun 11, 2014 | 176.50 | 177.72 | 176.42 | 177.20 | 172,196 | -0.34(-0.19%) |
Jun 10, 2014 | 176.95 | 177.58 | 176.58 | 177.54 | 248,655 | +1.44(+0.82%) |
Jun 06, 2014 | 175.59 | 176.36 | 174.54 | 176.10 | 182,470 | +1.46(+0.84%) |
Jun 05, 2014 | 174.49 | 175.17 | 172.79 | 174.65 | 337,521 | +1.20(+0.69%) |
Jun 04, 2014 | 172.04 | 173.44 | 171.85 | 173.44 | 311,848 | +1.55(+0.90%) |
Jun 03, 2014 | 170.93 | 172.04 | 170.33 | 171.90 | 376,288 | +0.08(+0.05%) |