Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 162.88 | 162.92 | 162.92 | 162.92 | 668,800 | +0.21(+0.13%) |
Aug 28, 2014 | 162.11 | 163.89 | 161.11 | 162.71 | 657,988 | -0.40(-0.25%) |
Aug 27, 2014 | 163.88 | 165.28 | 162.18 | 163.11 | 502,400 | -0.45(-0.28%) |
Aug 26, 2014 | 160.95 | 163.98 | 159.52 | 163.56 | 707,418 | +2.67(+1.66%) |
Aug 25, 2014 | 160.31 | 162.80 | 159.22 | 160.89 | 681,633 | +2.06(+1.30%) |
Aug 22, 2014 | 157.45 | 160.67 | 156.10 | 158.83 | 588,924 | +1.22(+0.77%) |
Aug 21, 2014 | 159.50 | 160.00 | 156.50 | 157.61 | 650,386 | -0.69(-0.44%) |
Aug 20, 2014 | 156.39 | 161.25 | 156.08 | 158.30 | 1,218,731 | +1.43(+0.91%) |
Aug 19, 2014 | 155.13 | 159.50 | 153.07 | 156.87 | 1,410,515 | +4.36(+2.86%) |
Aug 18, 2014 | 148.02 | 152.60 | 148.02 | 152.51 | 904,907 | +4.41(+2.98%) |
Aug 15, 2014 | 145.55 | 150.79 | 144.46 | 148.10 | 950,096 | +3.80(+2.63%) |
Aug 14, 2014 | 143.32 | 144.67 | 142.60 | 144.30 | 515,953 | +0.07(+0.05%) |
Aug 13, 2014 | 135.62 | 145.20 | 133.70 | 144.23 | 2,021,895 | +11.68(+8.81%) |
Aug 12, 2014 | 133.15 | 135.18 | 132.21 | 132.55 | 640,460 | -1.31(-0.98%) |
Aug 11, 2014 | 135.57 | 137.74 | 133.33 | 133.86 | 535,275 | -2.72(-1.99%) |
Aug 08, 2014 | 135.75 | 136.85 | 131.69 | 136.58 | 1,446,827 | +1.14(+0.84%) |
Aug 07, 2014 | 143.00 | 144.93 | 135.00 | 135.44 | 1,615,606 | -7.40(-5.18%) |
Aug 06, 2014 | 133.25 | 149.95 | 133.00 | 142.84 | 2,844,083 | +7.04(+5.18%) |
Aug 05, 2014 | 136.00 | 137.86 | 134.00 | 135.80 | 1,131,642 | -2.06(-1.49%) |
Aug 04, 2014 | 140.26 | 141.13 | 136.35 | 137.86 | 649,685 | -1.87(-1.34%) |
Aug 01, 2014 | 139.29 | 141.39 | 135.22 | 139.73 | 843,486 | +0.00(+0.00%) |
Jul 31, 2014 | 140.06 | 142.01 | 139.20 | 139.73 | 535,800 | -1.65(-1.17%) |
Jul 30, 2014 | 142.00 | 143.50 | 140.64 | 141.38 | 532,520 | +1.28(+0.91%) |
Jul 29, 2014 | 138.21 | 141.33 | 136.87 | 140.10 | 701,161 | +3.29(+2.40%) |
Jul 28, 2014 | 142.60 | 143.00 | 136.26 | 136.81 | 1,133,695 | -5.70(-4.00%) |
Jul 25, 2014 | 143.51 | 144.18 | 141.56 | 142.51 | 460,483 | -0.81(-0.57%) |
Jul 24, 2014 | 147.73 | 148.55 | 142.94 | 143.32 | 719,515 | -4.63(-3.13%) |
Jul 23, 2014 | 148.00 | 150.97 | 145.52 | 147.95 | 514,146 | +2.08(+1.43%) |
Jul 22, 2014 | 146.67 | 149.37 | 145.48 | 145.87 | 511,109 | -0.34(-0.23%) |
Jul 21, 2014 | 142.07 | 147.36 | 140.00 | 146.21 | 821,198 | +3.92(+2.75%) |
Jul 18, 2014 | 140.79 | 143.00 | 139.47 | 142.29 | 1,528,862 | +0.64(+0.45%) |
Jul 17, 2014 | 143.62 | 146.93 | 141.45 | 141.65 | 762,065 | -3.72(-2.56%) |
Jul 16, 2014 | 149.96 | 150.50 | 144.53 | 145.37 | 501,326 | -2.48(-1.68%) |
Jul 15, 2014 | 154.56 | 155.29 | 147.15 | 147.85 | 760,575 | -5.63(-3.67%) |
Jul 14, 2014 | 152.17 | 154.25 | 150.90 | 153.48 | 464,140 | +2.68(+1.78%) |
Jul 11, 2014 | 151.83 | 153.01 | 148.84 | 150.80 | 813,340 | -1.69(-1.11%) |
Jul 10, 2014 | 151.90 | 154.35 | 147.53 | 152.49 | 868,022 | -2.21(-1.43%) |
Jul 09, 2014 | 155.04 | 156.97 | 150.92 | 154.70 | 584,187 | -0.19(-0.12%) |
Jul 08, 2014 | 155.00 | 157.93 | 149.22 | 154.89 | 963,903 | -1.46(-0.93%) |
Jul 07, 2014 | 164.62 | 166.29 | 155.78 | 156.35 | 1,083,566 | -6.47(-3.97%) |
Jul 03, 2014 | 162.07 | 162.82 | 162.82 | 162.82 | 764,100 | +0.80(+0.49%) |
Jul 02, 2014 | 151.51 | 164.21 | 151.51 | 162.02 | 1,982,938 | +10.56(+6.97%) |
Jul 01, 2014 | 148.46 | 152.71 | 148.30 | 151.46 | 539,630 | +4.45(+3.03%) |
Jun 30, 2014 | 147.05 | 147.35 | 145.46 | 147.01 | 1,250,111 | +1.01(+0.69%) |
Jun 27, 2014 | 149.71 | 150.10 | 145.55 | 146.00 | 1,088,140 | -3.74(-2.50%) |
Jun 26, 2014 | 151.55 | 151.55 | 148.62 | 149.74 | 401,322 | -0.68(-0.45%) |
Jun 25, 2014 | 148.28 | 151.45 | 147.87 | 150.42 | 400,493 | +2.30(+1.55%) |
Jun 24, 2014 | 154.86 | 154.89 | 146.74 | 148.12 | 1,084,297 | -5.38(-3.50%) |
Jun 23, 2014 | 155.68 | 156.34 | 153.17 | 153.50 | 605,912 | -1.32(-0.85%) |
Jun 20, 2014 | 150.33 | 156.00 | 150.00 | 154.82 | 1,847,903 | +5.23(+3.50%) |
Jun 19, 2014 | 153.04 | 153.04 | 147.64 | 149.59 | 681,770 | -2.44(-1.60%) |
Jun 18, 2014 | 149.17 | 152.64 | 147.55 | 152.03 | 768,683 | +2.37(+1.58%) |
Jun 17, 2014 | 142.22 | 151.52 | 142.11 | 149.66 | 1,153,709 | +5.52(+3.83%) |
Jun 16, 2014 | 142.41 | 144.69 | 141.02 | 144.14 | 537,607 | +2.25(+1.59%) |
Jun 13, 2014 | 142.57 | 143.15 | 139.19 | 141.89 | 344,235 | -0.10(-0.07%) |
Jun 12, 2014 | 142.70 | 144.80 | 141.01 | 141.99 | 392,004 | -1.24(-0.87%) |
Jun 11, 2014 | 141.15 | 143.52 | 139.96 | 143.23 | 613,751 | +1.85(+1.31%) |
Jun 10, 2014 | 142.34 | 143.89 | 137.66 | 141.38 | 826,499 | -5.53(-3.76%) |
Jun 06, 2014 | 145.43 | 147.27 | 144.02 | 146.91 | 416,501 | +1.81(+1.25%) |
Jun 05, 2014 | 145.15 | 146.59 | 143.76 | 145.10 | 441,102 | -0.05(-0.03%) |
Jun 04, 2014 | 142.99 | 146.02 | 142.52 | 145.15 | 614,935 | +0.91(+0.63%) |
Jun 03, 2014 | 142.41 | 146.00 | 141.66 | 144.24 | 654,591 | +1.27(+0.89%) |