Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 159.93 | 161.63 | 161.63 | 161.63 | 1,221,844 | +2.72(+1.71%) |
Aug 28, 2014 | 158.52 | 160.13 | 158.11 | 158.91 | 976,911 | -0.71(-0.44%) |
Aug 27, 2014 | 162.44 | 162.54 | 158.89 | 159.62 | 1,959,546 | -4.11(-2.51%) |
Aug 26, 2014 | 162.17 | 165.09 | 161.72 | 163.72 | 2,011,723 | +2.53(+1.57%) |
Aug 25, 2014 | 159.38 | 161.48 | 158.55 | 161.19 | 1,064,972 | +2.98(+1.89%) |
Aug 22, 2014 | 158.78 | 159.12 | 157.27 | 158.21 | 830,010 | -1.33(-0.84%) |
Aug 21, 2014 | 158.04 | 159.79 | 156.81 | 159.54 | 1,110,932 | +1.15(+0.72%) |
Aug 20, 2014 | 157.38 | 159.10 | 156.32 | 158.39 | 983,890 | +1.01(+0.64%) |
Aug 19, 2014 | 157.80 | 159.19 | 157.25 | 157.38 | 1,069,842 | -0.67(-0.43%) |
Aug 18, 2014 | 157.49 | 157.98 | 155.70 | 158.06 | 1,300,718 | +0.80(+0.51%) |
Aug 15, 2014 | 156.17 | 158.00 | 155.62 | 157.26 | 1,857,111 | +2.28(+1.47%) |
Aug 14, 2014 | 159.15 | 159.15 | 154.46 | 154.98 | 3,627,526 | -3.73(-2.35%) |
Aug 13, 2014 | 159.31 | 158.48 | 158.28 | 158.72 | 810,826 | +0.24(+0.15%) |
Aug 12, 2014 | 160.82 | 161.38 | 157.02 | 158.48 | 1,240,182 | -3.30(-2.04%) |
Aug 11, 2014 | 163.86 | 164.12 | 161.41 | 161.78 | 1,086,724 | -0.98(-0.60%) |
Aug 08, 2014 | 160.17 | 162.75 | 158.62 | 162.76 | 1,483,083 | +3.41(+2.14%) |
Aug 07, 2014 | 160.82 | 160.83 | 156.29 | 159.35 | 1,891,144 | -0.50(-0.31%) |
Aug 06, 2014 | 161.82 | 165.77 | 158.99 | 159.86 | 2,649,940 | -2.81(-1.72%) |
Aug 05, 2014 | 168.36 | 170.31 | 161.20 | 162.66 | 3,847,564 | -9.63(-5.59%) |
Aug 04, 2014 | 167.97 | 173.06 | 166.34 | 172.29 | 1,790,307 | +4.61(+2.75%) |
Aug 01, 2014 | 169.89 | 173.69 | 163.16 | 167.68 | 4,532,701 | -3.87(-2.26%) |
Jul 31, 2014 | 175.45 | 175.45 | 170.82 | 171.55 | 1,599,105 | -4.38(-2.49%) |
Jul 30, 2014 | 177.91 | 178.98 | 175.41 | 175.94 | 955,096 | -1.43(-0.80%) |
Jul 29, 2014 | 176.54 | 178.84 | 175.50 | 177.36 | 1,105,833 | +1.13(+0.64%) |
Jul 28, 2014 | 178.56 | 179.16 | 175.98 | 176.23 | 1,254,477 | -3.01(-1.68%) |
Jul 25, 2014 | 178.94 | 179.53 | 177.71 | 179.24 | 1,091,818 | -0.70(-0.39%) |
Jul 24, 2014 | 179.49 | 181.73 | 178.18 | 179.94 | 1,358,151 | +0.41(+0.23%) |
Jul 23, 2014 | 176.94 | 179.80 | 175.69 | 179.53 | 1,227,690 | +2.00(+1.13%) |
Jul 22, 2014 | 176.91 | 178.08 | 175.97 | 177.53 | 1,478,828 | +1.17(+0.66%) |
Jul 21, 2014 | 172.23 | 176.51 | 171.46 | 176.36 | 1,195,474 | +3.53(+2.04%) |
Jul 18, 2014 | 172.78 | 173.75 | 171.51 | 172.82 | 1,034,557 | +0.40(+0.23%) |
Jul 17, 2014 | 175.08 | 177.40 | 172.03 | 172.42 | 1,162,698 | -2.41(-1.38%) |
Jul 16, 2014 | 171.83 | 175.62 | 171.03 | 174.83 | 1,484,370 | +4.48(+2.63%) |
Jul 15, 2014 | 173.68 | 173.85 | 168.04 | 170.35 | 2,151,075 | -3.68(-2.11%) |
Jul 14, 2014 | 173.08 | 174.67 | 172.29 | 174.03 | 1,084,515 | +1.74(+1.01%) |
Jul 11, 2014 | 172.99 | 174.06 | 170.79 | 172.30 | 1,319,778 | -1.33(-0.77%) |
Jul 10, 2014 | 172.59 | 174.58 | 171.71 | 173.63 | 1,306,762 | -1.47(-0.84%) |
Jul 09, 2014 | 173.65 | 175.46 | 173.16 | 175.10 | 973,049 | +1.57(+0.91%) |
Jul 08, 2014 | 172.65 | 174.26 | 171.62 | 173.53 | 1,980,072 | +0.68(+0.39%) |
Jul 07, 2014 | 173.22 | 174.26 | 172.36 | 172.85 | 759,392 | -1.43(-0.82%) |
Jul 03, 2014 | 174.61 | 174.28 | 174.28 | 174.28 | 892,405 | +0.33(+0.19%) |
Jul 02, 2014 | 176.23 | 176.62 | 173.13 | 173.95 | 1,336,571 | -3.25(-1.84%) |
Jul 01, 2014 | 179.26 | 179.84 | 176.02 | 177.20 | 1,330,203 | -0.82(-0.46%) |
Jun 30, 2014 | 175.73 | 178.15 | 174.27 | 178.02 | 1,261,660 | +2.73(+1.56%) |
Jun 27, 2014 | 175.94 | 176.38 | 174.07 | 175.29 | 2,566,402 | -1.45(-0.82%) |
Jun 26, 2014 | 179.71 | 180.12 | 174.95 | 176.74 | 1,980,330 | -3.80(-2.11%) |
Jun 25, 2014 | 175.38 | 181.18 | 174.44 | 180.55 | 4,131,836 | +8.85(+5.15%) |
Jun 24, 2014 | 180.61 | 181.42 | 171.13 | 171.70 | 2,428,392 | -8.61(-4.78%) |
Jun 23, 2014 | 180.11 | 181.21 | 178.80 | 180.31 | 1,446,615 | +0.36(+0.20%) |
Jun 20, 2014 | 178.29 | 180.04 | 176.75 | 179.95 | 1,959,910 | +1.81(+1.01%) |
Jun 19, 2014 | 176.73 | 178.19 | 176.02 | 178.15 | 1,320,804 | +1.14(+0.64%) |
Jun 18, 2014 | 175.11 | 177.13 | 174.62 | 177.01 | 1,084,585 | +1.57(+0.90%) |
Jun 17, 2014 | 174.85 | 175.65 | 173.27 | 175.44 | 1,076,984 | -0.70(-0.40%) |
Jun 16, 2014 | 175.77 | 176.61 | 174.31 | 176.14 | 1,155,090 | +0.33(+0.19%) |
Jun 13, 2014 | 173.52 | 175.84 | 171.99 | 175.81 | 1,652,282 | +3.06(+1.77%) |
Jun 12, 2014 | 173.85 | 177.22 | 172.39 | 172.75 | 2,259,457 | -0.61(-0.35%) |
Jun 11, 2014 | 168.70 | 173.72 | 168.11 | 173.36 | 1,481,756 | +3.56(+2.09%) |
Jun 10, 2014 | 171.79 | 171.97 | 169.31 | 169.80 | 1,081,614 | +0.21(+0.12%) |
Jun 06, 2014 | 167.28 | 170.24 | 166.89 | 169.59 | 1,246,920 | +3.04(+1.82%) |
Jun 05, 2014 | 165.82 | 168.41 | 165.68 | 166.56 | 1,553,222 | +0.37(+0.22%) |
Jun 04, 2014 | 165.95 | 167.10 | 163.95 | 166.19 | 1,247,674 | +0.18(+0.11%) |
Jun 03, 2014 | 161.07 | 166.35 | 160.98 | 166.01 | 1,872,973 | +3.89(+2.40%) |