Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 265.68 | 267.41 | 267.41 | 267.41 | 892,556 | +3.35(+1.27%) |
Aug 28, 2014 | 262.30 | 264.23 | 261.25 | 264.06 | 1,024,392 | +1.52(+0.58%) |
Aug 27, 2014 | 265.00 | 265.38 | 261.93 | 262.54 | 761,322 | -1.39(-0.53%) |
Aug 26, 2014 | 264.26 | 266.05 | 263.75 | 263.92 | 1,129,852 | +1.01(+0.39%) |
Aug 25, 2014 | 259.39 | 263.55 | 259.25 | 262.91 | 1,428,965 | +4.70(+1.82%) |
Aug 22, 2014 | 259.29 | 259.52 | 256.62 | 258.21 | 793,079 | -1.66(-0.64%) |
Aug 21, 2014 | 257.60 | 260.17 | 254.79 | 259.86 | 1,082,265 | +2.10(+0.81%) |
Aug 20, 2014 | 256.99 | 258.24 | 255.57 | 257.77 | 1,058,234 | +0.51(+0.20%) |
Aug 19, 2014 | 256.07 | 259.15 | 255.06 | 257.26 | 1,122,969 | +2.47(+0.97%) |
Aug 18, 2014 | 253.71 | 255.30 | 251.98 | 254.79 | 934,297 | +1.49(+0.59%) |
Aug 15, 2014 | 250.26 | 253.47 | 250.12 | 253.30 | 1,060,147 | +3.72(+1.49%) |
Aug 14, 2014 | 251.88 | 253.71 | 249.14 | 249.58 | 2,095,922 | -2.91(-1.15%) |
Aug 13, 2014 | 253.13 | 255.13 | 251.51 | 252.49 | 1,231,779 | +0.17(+0.07%) |
Aug 12, 2014 | 255.97 | 256.38 | 250.97 | 252.32 | 1,746,456 | -4.80(-1.87%) |
Aug 11, 2014 | 258.04 | 261.01 | 256.99 | 257.12 | 1,195,695 | +0.10(+0.04%) |
Aug 08, 2014 | 249.75 | 256.07 | 249.51 | 257.02 | 2,671,236 | +7.58(+3.04%) |
Aug 07, 2014 | 252.35 | 253.03 | 247.18 | 249.44 | 2,009,308 | -1.22(-0.49%) |
Aug 06, 2014 | 249.31 | 254.38 | 246.91 | 250.66 | 2,334,355 | +1.22(+0.49%) |
Aug 05, 2014 | 255.09 | 256.07 | 246.74 | 249.44 | 3,189,857 | -6.97(-2.72%) |
Aug 04, 2014 | 249.85 | 257.06 | 248.29 | 256.41 | 2,334,564 | +6.90(+2.77%) |
Aug 01, 2014 | 254.04 | 254.18 | 246.13 | 249.51 | 3,357,887 | -5.18(-2.03%) |
Jul 31, 2014 | 259.29 | 259.90 | 253.91 | 254.69 | 2,642,820 | -6.46(-2.47%) |
Jul 30, 2014 | 264.87 | 266.39 | 260.00 | 261.15 | 2,290,535 | -2.47(-0.94%) |
Jul 29, 2014 | 261.56 | 265.44 | 261.56 | 263.62 | 1,346,887 | +1.05(+0.40%) |
Jul 28, 2014 | 265.21 | 266.43 | 260.95 | 262.57 | 1,499,351 | -3.48(-1.31%) |
Jul 25, 2014 | 268.29 | 268.49 | 265.44 | 266.05 | 1,346,381 | -3.92(-1.45%) |
Jul 24, 2014 | 271.03 | 271.84 | 268.02 | 269.98 | 1,287,620 | +0.24(+0.09%) |
Jul 23, 2014 | 267.71 | 269.94 | 266.56 | 269.74 | 1,428,191 | +1.89(+0.71%) |
Jul 22, 2014 | 266.76 | 269.03 | 265.95 | 267.85 | 1,652,798 | +2.23(+0.84%) |
Jul 21, 2014 | 264.12 | 266.09 | 262.40 | 265.61 | 1,358,935 | +0.44(+0.17%) |
Jul 18, 2014 | 261.99 | 265.78 | 261.59 | 265.17 | 985,484 | +3.45(+1.32%) |
Jul 17, 2014 | 268.12 | 270.21 | 261.01 | 261.72 | 1,489,563 | -5.31(-1.99%) |
Jul 16, 2014 | 263.65 | 267.51 | 263.14 | 267.04 | 1,417,411 | +4.77(+1.82%) |
Jul 15, 2014 | 267.00 | 267.88 | 260.17 | 262.26 | 2,149,751 | -6.02(-2.24%) |
Jul 14, 2014 | 266.70 | 269.54 | 266.66 | 268.29 | 999,228 | +3.35(+1.26%) |
Jul 11, 2014 | 268.02 | 268.59 | 264.73 | 264.94 | 1,105,791 | -3.99(-1.48%) |
Jul 10, 2014 | 267.34 | 270.52 | 266.22 | 268.93 | 2,428,866 | -3.96(-1.45%) |
Jul 09, 2014 | 270.62 | 272.95 | 269.88 | 272.89 | 980,816 | +2.61(+0.96%) |
Jul 08, 2014 | 270.55 | 271.19 | 267.04 | 270.28 | 1,518,554 | -0.47(-0.18%) |
Jul 07, 2014 | 276.00 | 276.37 | 270.28 | 270.76 | 946,647 | -5.78(-2.09%) |
Jul 03, 2014 | 276.95 | 276.54 | 276.54 | 276.54 | 215,386 | +0.51(+0.18%) |
Jul 02, 2014 | 277.25 | 278.77 | 275.29 | 276.03 | 791,689 | -1.62(-0.58%) |
Jul 01, 2014 | 278.57 | 279.71 | 277.05 | 277.66 | 664,695 | -0.68(-0.24%) |
Jun 30, 2014 | 276.68 | 278.47 | 274.95 | 278.33 | 787,965 | +1.96(+0.71%) |
Jun 27, 2014 | 273.46 | 276.61 | 273.46 | 276.37 | 720,197 | +1.28(+0.47%) |
Jun 26, 2014 | 276.34 | 276.37 | 271.84 | 275.09 | 758,816 | -0.68(-0.25%) |
Jun 25, 2014 | 270.62 | 276.20 | 270.05 | 275.76 | 1,520,887 | +4.33(+1.60%) |
Jun 24, 2014 | 281.14 | 282.43 | 270.74 | 271.43 | 1,973,443 | -10.86(-3.85%) |
Jun 23, 2014 | 282.32 | 284.29 | 281.68 | 282.29 | 829,506 | +0.51(+0.18%) |
Jun 20, 2014 | 280.70 | 282.26 | 278.64 | 281.78 | 970,451 | +2.41(+0.86%) |
Jun 19, 2014 | 276.81 | 279.38 | 275.73 | 279.38 | 960,793 | +2.80(+1.01%) |
Jun 18, 2014 | 272.45 | 276.67 | 272.45 | 276.57 | 573,066 | +2.94(+1.07%) |
Jun 17, 2014 | 271.98 | 274.11 | 270.53 | 273.64 | 940,593 | +0.44(+0.16%) |
Jun 16, 2014 | 272.56 | 274.11 | 271.19 | 273.20 | 1,022,426 | +0.74(+0.27%) |
Jun 13, 2014 | 270.56 | 272.45 | 267.36 | 272.45 | 1,193,529 | +3.11(+1.15%) |
Jun 12, 2014 | 267.49 | 271.41 | 266.75 | 269.35 | 2,045,380 | +3.55(+1.33%) |
Jun 11, 2014 | 261.95 | 266.28 | 261.14 | 265.80 | 1,156,805 | +2.60(+0.99%) |
Jun 10, 2014 | 263.68 | 264.79 | 262.29 | 263.20 | 454,466 | -0.51(-0.19%) |
Jun 06, 2014 | 261.85 | 264.59 | 261.85 | 263.71 | 578,018 | +1.76(+0.67%) |
Jun 05, 2014 | 260.13 | 262.09 | 256.96 | 261.95 | 696,978 | +2.26(+0.87%) |
Jun 04, 2014 | 258.27 | 260.40 | 256.79 | 259.69 | 392,064 | +0.71(+0.27%) |
Jun 03, 2014 | 256.96 | 259.05 | 255.68 | 258.98 | 510,144 | +1.82(+0.71%) |