Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 343.63 | 343.04 | 343.04 | 343.04 | 700,100 | +1.80(+0.53%) |
Aug 28, 2014 | 341.14 | 343.83 | 339.52 | 341.24 | 644,897 | -2.12(-0.62%) |
Aug 27, 2014 | 343.46 | 343.76 | 339.17 | 343.36 | 972,051 | +0.37(+0.11%) |
Aug 26, 2014 | 343.39 | 343.60 | 340.09 | 342.99 | 837,171 | +0.29(+0.08%) |
Aug 25, 2014 | 342.54 | 345.75 | 341.09 | 342.70 | 719,311 | +2.73(+0.80%) |
Aug 22, 2014 | 339.84 | 341.90 | 337.00 | 339.97 | 677,368 | +1.32(+0.39%) |
Aug 21, 2014 | 342.73 | 344.42 | 337.19 | 338.65 | 663,651 | -3.93(-1.15%) |
Aug 20, 2014 | 343.68 | 345.46 | 340.67 | 342.58 | 700,054 | -3.26(-0.94%) |
Aug 19, 2014 | 344.82 | 348.49 | 343.31 | 345.84 | 815,746 | +1.24(+0.36%) |
Aug 18, 2014 | 347.59 | 348.40 | 342.09 | 344.60 | 1,223,574 | +2.13(+0.62%) |
Aug 15, 2014 | 339.25 | 343.03 | 330.70 | 342.47 | 1,724,429 | +5.46(+1.62%) |
Aug 14, 2014 | 335.05 | 338.51 | 333.81 | 337.01 | 1,319,175 | +2.37(+0.71%) |
Aug 13, 2014 | 325.51 | 335.39 | 324.13 | 334.64 | 1,449,153 | +9.68(+2.98%) |
Aug 12, 2014 | 319.96 | 325.64 | 317.00 | 324.96 | 1,045,605 | +4.62(+1.44%) |
Aug 11, 2014 | 327.30 | 327.44 | 319.07 | 320.34 | 983,040 | -3.71(-1.14%) |
Aug 08, 2014 | 320.88 | 326.40 | 319.32 | 324.05 | 1,197,040 | +3.45(+1.08%) |
Aug 07, 2014 | 326.00 | 327.36 | 319.80 | 320.60 | 872,680 | -4.60(-1.41%) |
Aug 06, 2014 | 324.06 | 328.49 | 322.00 | 325.20 | 940,576 | -0.03(-0.01%) |
Aug 05, 2014 | 325.58 | 328.55 | 322.14 | 325.23 | 1,144,589 | -1.32(-0.40%) |
Aug 04, 2014 | 330.08 | 330.94 | 325.76 | 326.55 | 981,333 | -3.28(-0.99%) |
Aug 01, 2014 | 332.93 | 337.82 | 325.85 | 329.83 | 1,319,275 | -4.56(-1.36%) |
Jul 31, 2014 | 342.72 | 342.86 | 333.35 | 334.39 | 1,165,410 | -10.13(-2.94%) |
Jul 30, 2014 | 344.45 | 349.00 | 343.02 | 344.52 | 1,303,257 | +2.79(+0.82%) |
Jul 29, 2014 | 337.00 | 344.07 | 335.70 | 341.73 | 1,286,026 | +5.34(+1.59%) |
Jul 28, 2014 | 334.68 | 338.34 | 332.10 | 336.39 | 995,641 | +0.94(+0.28%) |
Jul 25, 2014 | 334.78 | 337.50 | 332.76 | 335.45 | 1,068,622 | -1.34(-0.40%) |
Jul 24, 2014 | 337.60 | 339.83 | 335.22 | 336.79 | 1,599,871 | -0.81(-0.24%) |
Jul 23, 2014 | 335.00 | 343.59 | 331.00 | 337.60 | 4,139,930 | +33.93(+11.17%) |
Jul 22, 2014 | 305.18 | 308.68 | 302.94 | 303.67 | 1,199,243 | +1.17(+0.39%) |
Jul 21, 2014 | 303.04 | 304.24 | 300.40 | 302.50 | 1,027,349 | -1.60(-0.53%) |
Jul 18, 2014 | 301.12 | 305.82 | 298.64 | 304.10 | 1,551,679 | +4.81(+1.61%) |
Jul 17, 2014 | 301.85 | 307.99 | 298.31 | 299.29 | 1,649,108 | -4.45(-1.47%) |
Jul 16, 2014 | 313.83 | 313.83 | 302.55 | 303.74 | 1,802,878 | -8.26(-2.65%) |
Jul 15, 2014 | 320.76 | 321.81 | 311.92 | 312.00 | 1,389,435 | -7.75(-2.42%) |
Jul 14, 2014 | 325.12 | 325.12 | 319.06 | 319.75 | 873,890 | -2.47(-0.77%) |
Jul 11, 2014 | 320.00 | 323.44 | 316.04 | 322.22 | 946,921 | +3.10(+0.97%) |
Jul 10, 2014 | 317.10 | 321.41 | 315.00 | 319.12 | 825,164 | -1.02(-0.32%) |
Jul 09, 2014 | 322.62 | 322.87 | 313.61 | 320.14 | 1,026,981 | +2.55(+0.80%) |
Jul 08, 2014 | 324.00 | 324.60 | 316.91 | 317.59 | 1,234,366 | -8.09(-2.48%) |
Jul 07, 2014 | 329.40 | 332.97 | 324.00 | 325.68 | 800,571 | -5.47(-1.65%) |
Jul 03, 2014 | 330.80 | 331.15 | 331.15 | 331.15 | 700,600 | +0.15(+0.05%) |
Jul 02, 2014 | 325.25 | 332.78 | 324.01 | 331.00 | 1,182,238 | +6.26(+1.93%) |
Jul 01, 2014 | 317.03 | 326.23 | 315.24 | 324.74 | 1,179,549 | +9.43(+2.99%) |
Jun 30, 2014 | 317.16 | 319.62 | 315.01 | 315.31 | 938,135 | -2.82(-0.89%) |
Jun 27, 2014 | 318.57 | 320.99 | 315.67 | 318.13 | 969,387 | -0.50(-0.16%) |
Jun 26, 2014 | 315.68 | 319.88 | 312.90 | 318.63 | 1,026,325 | +3.87(+1.23%) |
Jun 25, 2014 | 313.09 | 318.00 | 312.58 | 314.76 | 1,043,879 | +0.53(+0.17%) |
Jun 24, 2014 | 313.59 | 319.26 | 312.66 | 314.23 | 1,105,125 | +0.77(+0.25%) |
Jun 23, 2014 | 318.01 | 321.89 | 312.87 | 313.46 | 888,781 | -6.13(-1.92%) |
Jun 20, 2014 | 313.85 | 319.89 | 312.50 | 319.59 | 2,091,730 | +7.61(+2.44%) |
Jun 19, 2014 | 310.67 | 313.53 | 308.45 | 311.98 | 1,034,395 | +2.17(+0.70%) |
Jun 18, 2014 | 305.51 | 310.36 | 304.62 | 309.81 | 1,066,990 | +5.02(+1.65%) |
Jun 17, 2014 | 306.99 | 307.46 | 302.01 | 304.79 | 860,280 | -3.18(-1.03%) |
Jun 16, 2014 | 309.60 | 312.95 | 306.76 | 307.97 | 869,058 | -2.01(-0.65%) |
Jun 13, 2014 | 310.50 | 311.38 | 306.40 | 309.98 | 773,230 | +0.20(+0.06%) |
Jun 12, 2014 | 310.72 | 314.07 | 308.10 | 309.78 | 802,740 | -0.94(-0.30%) |
Jun 11, 2014 | 314.04 | 314.99 | 308.00 | 310.72 | 907,874 | -4.72(-1.50%) |
Jun 10, 2014 | 316.20 | 319.84 | 312.61 | 315.44 | 1,013,076 | -2.11(-0.66%) |
Jun 06, 2014 | 321.96 | 322.05 | 315.24 | 317.55 | 873,255 | -2.58(-0.81%) |
Jun 05, 2014 | 320.17 | 321.20 | 315.82 | 320.13 | 1,116,882 | +0.95(+0.30%) |
Jun 04, 2014 | 315.87 | 320.00 | 314.01 | 319.18 | 740,509 | +2.32(+0.73%) |
Jun 03, 2014 | 316.37 | 318.87 | 313.77 | 316.86 | 785,110 | -1.36(-0.43%) |