Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 154.20 | 151.80 | 151.80 | 151.80 | 4,700 | -2.20(-1.43%) |
Aug 28, 2014 | 151.40 | 159.80 | 150.80 | 154.00 | 9,782 | +2.20(+1.45%) |
Aug 27, 2014 | 154.20 | 154.20 | 150.40 | 151.80 | 3,193 | -2.40(-1.56%) |
Aug 26, 2014 | 150.20 | 155.60 | 150.20 | 154.20 | 4,996 | +4.20(+2.80%) |
Aug 25, 2014 | 153.40 | 156.00 | 150.00 | 150.00 | 2,480 | -2.60(-1.70%) |
Aug 22, 2014 | 151.00 | 154.40 | 151.00 | 152.60 | 3,958 | +1.20(+0.79%) |
Aug 21, 2014 | 148.00 | 151.80 | 145.20 | 151.40 | 2,975 | +3.20(+2.16%) |
Aug 20, 2014 | 147.20 | 149.00 | 145.40 | 148.20 | 3,702 | +0.20(+0.14%) |
Aug 19, 2014 | 148.00 | 149.00 | 147.20 | 148.00 | 2,728 | +0.00(+0.00%) |
Aug 18, 2014 | 147.40 | 150.14 | 147.04 | 148.00 | 5,574 | +1.40(+0.95%) |
Aug 15, 2014 | 147.00 | 149.40 | 147.00 | 146.60 | 18,677 | +1.60(+1.10%) |
Aug 14, 2014 | 147.00 | 147.00 | 143.40 | 145.00 | 3,286 | -1.80(-1.23%) |
Aug 13, 2014 | 146.60 | 147.80 | 144.40 | 146.80 | 5,813 | +0.20(+0.14%) |
Aug 12, 2014 | 149.60 | 150.20 | 145.80 | 146.60 | 3,768 | -4.20(-2.79%) |
Aug 11, 2014 | 151.80 | 153.60 | 149.20 | 150.80 | 4,178 | -0.40(-0.26%) |
Aug 08, 2014 | 150.40 | 152.00 | 149.60 | 151.20 | 2,855 | +0.60(+0.40%) |
Aug 07, 2014 | 153.60 | 154.60 | 149.20 | 150.60 | 3,634 | -2.60(-1.70%) |
Aug 06, 2014 | 150.80 | 157.60 | 150.80 | 153.20 | 5,512 | +1.60(+1.06%) |
Aug 05, 2014 | 149.80 | 153.20 | 148.00 | 151.60 | 5,003 | +1.00(+0.66%) |
Aug 04, 2014 | 147.80 | 151.40 | 145.80 | 150.60 | 7,345 | +3.20(+2.17%) |
Aug 01, 2014 | 150.20 | 150.20 | 145.40 | 147.40 | 5,827 | -2.40(-1.60%) |
Jul 31, 2014 | 153.00 | 154.00 | 149.20 | 149.80 | 4,740 | -5.00(-3.23%) |
Jul 30, 2014 | 154.20 | 156.00 | 151.60 | 154.80 | 5,127 | +2.20(+1.44%) |
Jul 29, 2014 | 152.40 | 154.60 | 151.80 | 152.60 | 4,431 | +0.20(+0.13%) |
Jul 28, 2014 | 154.00 | 156.20 | 151.00 | 152.40 | 4,805 | -1.40(-0.91%) |
Jul 25, 2014 | 155.20 | 157.00 | 153.20 | 153.80 | 4,381 | -3.20(-2.04%) |
Jul 24, 2014 | 160.60 | 161.80 | 157.00 | 157.00 | 5,095 | -3.40(-2.12%) |
Jul 23, 2014 | 159.20 | 161.80 | 158.00 | 160.40 | 4,356 | +1.80(+1.13%) |
Jul 22, 2014 | 158.60 | 161.40 | 156.80 | 158.60 | 6,741 | +0.40(+0.25%) |
Jul 21, 2014 | 158.20 | 159.80 | 154.76 | 158.20 | 6,314 | -0.80(-0.50%) |
Jul 18, 2014 | 152.80 | 160.20 | 152.24 | 159.00 | 9,879 | +5.60(+3.65%) |
Jul 17, 2014 | 157.80 | 160.20 | 148.60 | 153.40 | 30,441 | -5.00(-3.16%) |
Jul 16, 2014 | 160.40 | 161.60 | 157.60 | 158.40 | 13,407 | -1.40(-0.88%) |
Jul 15, 2014 | 158.80 | 161.00 | 157.20 | 159.80 | 8,696 | +1.00(+0.63%) |
Jul 14, 2014 | 161.80 | 162.60 | 157.72 | 158.80 | 6,485 | -0.80(-0.50%) |
Jul 11, 2014 | 160.20 | 161.80 | 159.20 | 159.60 | 5,674 | -1.00(-0.62%) |
Jul 10, 2014 | 159.40 | 162.80 | 157.82 | 160.60 | 7,052 | -1.60(-0.99%) |
Jul 09, 2014 | 163.40 | 165.00 | 160.80 | 162.20 | 12,612 | -0.40(-0.25%) |
Jul 08, 2014 | 161.40 | 163.20 | 160.40 | 162.60 | 11,328 | +0.60(+0.37%) |
Jul 07, 2014 | 164.00 | 164.60 | 160.40 | 162.00 | 8,925 | -2.60(-1.58%) |
Jul 03, 2014 | 166.00 | 164.60 | 164.60 | 164.60 | 3,975 | -1.20(-0.72%) |
Jul 02, 2014 | 164.40 | 166.40 | 163.80 | 165.80 | 10,809 | +0.00(+0.00%) |
Jul 01, 2014 | 161.00 | 166.20 | 161.00 | 165.80 | 12,146 | +5.60(+3.50%) |
Jun 30, 2014 | 157.80 | 161.20 | 156.80 | 160.20 | 15,570 | +2.60(+1.65%) |
Jun 27, 2014 | 153.00 | 158.00 | 153.00 | 157.60 | 24,054 | +3.40(+2.20%) |
Jun 26, 2014 | 155.60 | 156.20 | 153.20 | 154.20 | 7,112 | -1.40(-0.90%) |
Jun 25, 2014 | 153.00 | 156.00 | 153.00 | 155.60 | 13,375 | +1.40(+0.91%) |
Jun 24, 2014 | 154.40 | 157.30 | 153.20 | 154.20 | 15,007 | +0.00(+0.00%) |
Jun 23, 2014 | 158.00 | 159.80 | 153.84 | 154.20 | 24,471 | -4.40(-2.77%) |
Jun 20, 2014 | 161.00 | 161.00 | 158.60 | 158.60 | 12,598 | -1.40(-0.88%) |
Jun 19, 2014 | 161.00 | 162.20 | 159.40 | 160.00 | 11,257 | -1.00(-0.62%) |
Jun 18, 2014 | 163.20 | 163.58 | 160.00 | 161.00 | 5,995 | -1.60(-0.98%) |
Jun 17, 2014 | 158.00 | 163.00 | 157.80 | 162.60 | 12,506 | +5.40(+3.44%) |
Jun 16, 2014 | 164.00 | 164.00 | 155.80 | 157.20 | 33,679 | -6.20(-3.79%) |
Jun 13, 2014 | 166.40 | 166.80 | 163.20 | 163.40 | 22,928 | -1.60(-0.97%) |
Jun 12, 2014 | 169.20 | 171.00 | 163.60 | 165.00 | 20,701 | -4.60(-2.71%) |
Jun 11, 2014 | 172.20 | 174.40 | 169.40 | 169.60 | 12,456 | -3.20(-1.85%) |
Jun 10, 2014 | 172.00 | 174.40 | 171.00 | 172.80 | 44,126 | -0.20(-0.12%) |
Jun 06, 2014 | 165.00 | 181.00 | 164.20 | 173.00 | 52,431 | -13.00(-6.99%) |
Jun 05, 2014 | 184.00 | 188.68 | 182.00 | 186.00 | 12,331 | +1.00(+0.54%) |
Jun 04, 2014 | 184.00 | 188.20 | 184.00 | 185.00 | 2,955 | -0.60(-0.32%) |
Jun 03, 2014 | 186.40 | 186.80 | 181.00 | 185.60 | 7,067 | -1.00(-0.54%) |