Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 259.01 | 259.43 | 259.43 | 259.43 | 627,483 | +1.33(+0.51%) |
Aug 28, 2014 | 259.52 | 260.09 | 257.50 | 258.10 | 707,413 | -2.18(-0.84%) |
Aug 27, 2014 | 262.62 | 263.48 | 259.09 | 260.28 | 709,455 | -2.28(-0.87%) |
Aug 26, 2014 | 260.72 | 263.19 | 259.97 | 262.56 | 893,206 | +2.74(+1.05%) |
Aug 25, 2014 | 255.66 | 260.23 | 255.54 | 259.82 | 905,704 | +5.43(+2.13%) |
Aug 22, 2014 | 253.69 | 255.51 | 253.06 | 254.39 | 586,269 | -0.23(-0.09%) |
Aug 21, 2014 | 253.18 | 254.69 | 252.06 | 254.62 | 661,194 | +1.22(+0.48%) |
Aug 20, 2014 | 250.81 | 253.58 | 249.56 | 253.39 | 675,886 | +2.47(+0.99%) |
Aug 19, 2014 | 249.33 | 251.15 | 248.78 | 250.92 | 908,406 | +1.42(+0.57%) |
Aug 18, 2014 | 247.43 | 249.60 | 246.89 | 249.50 | 596,180 | +3.60(+1.47%) |
Aug 15, 2014 | 246.95 | 247.49 | 243.88 | 245.89 | 754,082 | +0.31(+0.12%) |
Aug 14, 2014 | 244.50 | 245.71 | 244.17 | 245.59 | 428,382 | +1.34(+0.55%) |
Aug 13, 2014 | 244.19 | 242.59 | 243.23 | 244.25 | 491,605 | +1.65(+0.68%) |
Aug 12, 2014 | 240.10 | 242.98 | 240.04 | 242.59 | 710,130 | +1.90(+0.79%) |
Aug 11, 2014 | 241.28 | 242.51 | 240.44 | 240.69 | 455,773 | +0.50(+0.21%) |
Aug 08, 2014 | 237.57 | 239.72 | 236.14 | 240.19 | 507,174 | +3.77(+1.59%) |
Aug 07, 2014 | 238.40 | 240.14 | 235.29 | 236.42 | 552,971 | -0.82(-0.35%) |
Aug 06, 2014 | 233.94 | 238.77 | 233.59 | 237.24 | 857,195 | +2.28(+0.97%) |
Aug 05, 2014 | 237.32 | 238.50 | 234.39 | 234.96 | 971,116 | -3.33(-1.40%) |
Aug 04, 2014 | 239.17 | 239.17 | 236.66 | 238.29 | 1,123,683 | +1.50(+0.63%) |
Aug 01, 2014 | 234.65 | 240.41 | 234.10 | 236.79 | 986,836 | -1.00(-0.42%) |
Jul 31, 2014 | 243.27 | 243.46 | 237.79 | 237.79 | 1,080,828 | -7.87(-3.20%) |
Jul 30, 2014 | 246.72 | 247.49 | 243.96 | 245.67 | 645,906 | +0.22(+0.09%) |
Jul 29, 2014 | 247.49 | 249.12 | 245.33 | 245.45 | 582,487 | -1.47(-0.60%) |
Jul 28, 2014 | 245.73 | 247.82 | 244.44 | 246.92 | 716,279 | +1.19(+0.48%) |
Jul 25, 2014 | 246.33 | 247.18 | 244.73 | 245.74 | 651,352 | -1.91(-0.77%) |
Jul 24, 2014 | 248.37 | 249.06 | 246.93 | 247.65 | 506,923 | +0.63(+0.26%) |
Jul 23, 2014 | 249.62 | 249.71 | 246.98 | 247.02 | 882,680 | -1.96(-0.79%) |
Jul 22, 2014 | 249.04 | 250.79 | 248.65 | 248.97 | 666,781 | +0.34(+0.14%) |
Jul 21, 2014 | 248.20 | 250.15 | 247.73 | 248.63 | 715,254 | -1.75(-0.70%) |
Jul 18, 2014 | 248.23 | 251.05 | 247.88 | 250.38 | 862,155 | +2.40(+0.97%) |
Jul 17, 2014 | 252.04 | 254.31 | 247.61 | 247.98 | 975,979 | -5.76(-2.27%) |
Jul 16, 2014 | 255.20 | 259.00 | 251.69 | 253.74 | 1,130,900 | +1.12(+0.44%) |
Jul 15, 2014 | 252.06 | 254.48 | 251.44 | 252.63 | 1,361,233 | +0.38(+0.15%) |
Jul 14, 2014 | 249.11 | 252.68 | 248.97 | 252.25 | 833,828 | +4.25(+1.71%) |
Jul 11, 2014 | 246.66 | 248.69 | 245.42 | 248.00 | 787,861 | +1.49(+0.60%) |
Jul 10, 2014 | 246.96 | 248.02 | 245.05 | 246.51 | 690,561 | -3.95(-1.58%) |
Jul 09, 2014 | 250.10 | 251.03 | 248.87 | 250.46 | 442,717 | +2.07(+0.83%) |
Jul 08, 2014 | 250.50 | 250.51 | 247.89 | 248.39 | 578,217 | -2.24(-0.89%) |
Jul 07, 2014 | 250.69 | 251.86 | 249.80 | 250.63 | 496,164 | -1.89(-0.75%) |
Jul 03, 2014 | 250.48 | 252.52 | 252.52 | 252.52 | 354,333 | +1.35(+0.54%) |
Jul 02, 2014 | 251.82 | 251.97 | 249.60 | 251.17 | 692,073 | -0.40(-0.16%) |
Jul 01, 2014 | 251.03 | 253.50 | 249.98 | 251.57 | 633,711 | +2.17(+0.87%) |
Jun 30, 2014 | 247.45 | 250.21 | 246.98 | 249.40 | 645,180 | +1.96(+0.79%) |
Jun 27, 2014 | 245.81 | 247.89 | 244.88 | 247.44 | 668,040 | +1.46(+0.59%) |
Jun 26, 2014 | 247.56 | 248.00 | 243.89 | 245.98 | 775,626 | -1.39(-0.56%) |
Jun 25, 2014 | 246.11 | 248.68 | 245.07 | 247.37 | 657,943 | +0.58(+0.23%) |
Jun 24, 2014 | 247.36 | 249.70 | 245.93 | 246.79 | 748,528 | -1.30(-0.52%) |
Jun 23, 2014 | 247.49 | 248.87 | 246.75 | 248.09 | 598,037 | -0.10(-0.04%) |
Jun 20, 2014 | 249.38 | 250.12 | 247.18 | 248.19 | 858,771 | -0.58(-0.24%) |
Jun 19, 2014 | 249.77 | 250.60 | 246.81 | 248.77 | 898,141 | -0.82(-0.33%) |
Jun 18, 2014 | 243.66 | 250.24 | 242.26 | 249.59 | 1,198,404 | +6.09(+2.50%) |
Jun 17, 2014 | 240.10 | 243.61 | 238.66 | 243.50 | 580,633 | +2.08(+0.86%) |
Jun 16, 2014 | 240.70 | 241.90 | 239.18 | 241.42 | 604,540 | -0.06(-0.02%) |
Jun 13, 2014 | 241.62 | 242.69 | 240.41 | 241.48 | 436,654 | +0.49(+0.20%) |
Jun 12, 2014 | 243.11 | 243.35 | 239.75 | 240.98 | 666,070 | -2.01(-0.83%) |
Jun 11, 2014 | 244.11 | 245.01 | 241.76 | 242.99 | 523,069 | -2.58(-1.05%) |
Jun 10, 2014 | 245.14 | 246.39 | 243.57 | 245.57 | 503,240 | +0.58(+0.24%) |
Jun 06, 2014 | 243.26 | 245.47 | 242.37 | 245.00 | 585,815 | +3.14(+1.30%) |
Jun 05, 2014 | 241.55 | 242.57 | 239.14 | 241.85 | 725,709 | +0.87(+0.36%) |
Jun 04, 2014 | 238.39 | 241.26 | 237.63 | 240.98 | 719,815 | +1.66(+0.69%) |
Jun 03, 2014 | 236.42 | 240.67 | 235.95 | 239.32 | 927,580 | +2.00(+0.84%) |