Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 165.38 | 167.58 | 167.58 | 167.58 | 18,900 | +1.54(+0.93%) |
Aug 28, 2014 | 164.32 | 166.22 | 163.84 | 166.04 | 29,272 | -2.06(-1.23%) |
Aug 27, 2014 | 167.90 | 168.10 | 167.42 | 168.10 | 50,342 | -0.54(-0.32%) |
Aug 26, 2014 | 165.48 | 168.78 | 165.04 | 168.64 | 17,298 | -0.30(-0.18%) |
Aug 25, 2014 | 168.76 | 169.78 | 168.40 | 168.94 | 9,871 | +1.60(+0.96%) |
Aug 22, 2014 | 167.96 | 170.00 | 166.32 | 167.34 | 13,569 | -0.08(-0.05%) |
Aug 21, 2014 | 168.82 | 169.30 | 167.00 | 167.42 | 12,544 | +0.40(+0.24%) |
Aug 20, 2014 | 165.72 | 168.32 | 165.20 | 167.02 | 11,026 | -0.18(-0.11%) |
Aug 19, 2014 | 165.44 | 168.94 | 165.44 | 167.20 | 28,900 | +3.06(+1.86%) |
Aug 18, 2014 | 166.00 | 166.00 | 164.42 | 164.14 | 11,886 | -0.68(-0.41%) |
Aug 15, 2014 | 164.88 | 166.56 | 162.72 | 164.82 | 40,689 | +4.60(+2.87%) |
Aug 14, 2014 | 160.90 | 161.38 | 159.22 | 160.22 | 21,416 | -1.34(-0.83%) |
Aug 13, 2014 | 159.12 | 163.56 | 159.12 | 161.56 | 31,355 | +2.22(+1.39%) |
Aug 12, 2014 | 158.14 | 161.10 | 157.54 | 159.34 | 13,442 | +1.14(+0.72%) |
Aug 11, 2014 | 159.76 | 159.90 | 157.72 | 158.20 | 10,635 | -1.30(-0.82%) |
Aug 08, 2014 | 159.62 | 160.10 | 158.52 | 159.50 | 8,990 | +0.00(+0.00%) |
Aug 07, 2014 | 160.04 | 160.52 | 159.10 | 159.50 | 19,794 | +0.66(+0.42%) |
Aug 06, 2014 | 159.02 | 159.30 | 157.04 | 158.84 | 25,507 | -3.42(-2.11%) |
Aug 05, 2014 | 159.70 | 163.00 | 159.02 | 162.26 | 45,393 | +5.82(+3.72%) |
Aug 04, 2014 | 154.12 | 156.98 | 153.56 | 156.44 | 15,779 | +1.98(+1.28%) |
Aug 01, 2014 | 151.78 | 155.64 | 151.16 | 154.46 | 31,130 | +0.78(+0.51%) |
Jul 31, 2014 | 151.02 | 154.26 | 151.02 | 153.68 | 43,622 | +3.36(+2.24%) |
Jul 30, 2014 | 150.36 | 152.04 | 149.82 | 150.32 | 29,417 | -0.14(-0.09%) |
Jul 29, 2014 | 149.66 | 152.36 | 149.16 | 150.46 | 23,326 | +0.22(+0.15%) |
Jul 28, 2014 | 150.46 | 151.78 | 149.32 | 150.24 | 28,749 | +1.44(+0.97%) |
Jul 25, 2014 | 153.24 | 153.66 | 148.80 | 148.80 | 76,884 | -5.06(-3.29%) |
Jul 24, 2014 | 147.86 | 154.73 | 147.58 | 153.86 | 82,383 | +7.50(+5.12%) |
Jul 23, 2014 | 145.86 | 146.40 | 144.96 | 146.36 | 27,308 | +0.40(+0.27%) |
Jul 22, 2014 | 145.44 | 147.20 | 144.22 | 145.96 | 23,576 | -0.22(-0.15%) |
Jul 21, 2014 | 145.18 | 146.70 | 145.16 | 146.18 | 9,520 | -1.04(-0.71%) |
Jul 18, 2014 | 146.78 | 148.86 | 146.42 | 147.22 | 23,311 | +4.22(+2.95%) |
Jul 17, 2014 | 147.56 | 148.26 | 141.70 | 143.00 | 47,095 | -5.92(-3.98%) |
Jul 16, 2014 | 148.66 | 149.84 | 147.62 | 148.92 | 32,263 | -0.40(-0.27%) |
Jul 15, 2014 | 146.04 | 150.00 | 143.92 | 149.32 | 75,436 | +3.00(+2.05%) |
Jul 14, 2014 | 146.52 | 147.22 | 145.66 | 146.32 | 57,205 | +6.72(+4.81%) |
Jul 11, 2014 | 140.00 | 140.20 | 139.26 | 139.60 | 13,592 | -0.72(-0.51%) |
Jul 10, 2014 | 139.54 | 140.40 | 138.73 | 140.32 | 42,982 | -3.52(-2.45%) |
Jul 09, 2014 | 143.80 | 145.48 | 142.40 | 143.84 | 18,907 | -1.14(-0.79%) |
Jul 08, 2014 | 144.32 | 146.72 | 143.38 | 144.98 | 24,883 | -0.52(-0.36%) |
Jul 07, 2014 | 145.94 | 148.00 | 145.40 | 145.50 | 28,431 | +1.52(+1.06%) |
Jul 03, 2014 | 145.00 | 143.98 | 143.98 | 143.98 | 43,200 | +0.76(+0.53%) |
Jul 02, 2014 | 144.00 | 144.04 | 141.72 | 143.22 | 28,029 | -1.50(-1.04%) |
Jul 01, 2014 | 143.64 | 145.14 | 142.50 | 144.72 | 46,737 | +0.62(+0.43%) |
Jun 30, 2014 | 147.98 | 148.96 | 143.86 | 144.10 | 59,196 | -1.52(-1.04%) |
Jun 27, 2014 | 143.96 | 145.62 | 143.54 | 145.62 | 19,016 | +1.12(+0.78%) |
Jun 26, 2014 | 145.88 | 145.88 | 143.82 | 144.50 | 22,131 | -0.84(-0.58%) |
Jun 25, 2014 | 145.84 | 146.12 | 143.32 | 145.34 | 42,663 | -1.60(-1.09%) |
Jun 24, 2014 | 145.88 | 147.30 | 144.82 | 146.94 | 43,593 | -0.68(-0.46%) |
Jun 23, 2014 | 146.82 | 148.56 | 146.80 | 147.62 | 28,591 | -0.20(-0.14%) |
Jun 20, 2014 | 148.26 | 149.16 | 146.04 | 147.82 | 42,189 | -1.34(-0.90%) |
Jun 19, 2014 | 158.36 | 158.74 | 146.50 | 149.16 | 131,979 | -14.80(-9.03%) |
Jun 18, 2014 | 165.62 | 165.88 | 163.75 | 163.96 | 22,880 | -2.34(-1.41%) |
Jun 17, 2014 | 168.26 | 168.26 | 165.30 | 166.30 | 18,572 | -1.40(-0.83%) |
Jun 16, 2014 | 167.30 | 168.36 | 166.28 | 167.70 | 31,995 | +1.00(+0.60%) |
Jun 13, 2014 | 169.02 | 169.02 | 166.02 | 166.70 | 37,246 | -1.94(-1.15%) |
Jun 12, 2014 | 172.94 | 173.70 | 168.48 | 168.64 | 69,681 | -6.46(-3.69%) |
Jun 11, 2014 | 175.26 | 175.95 | 174.46 | 175.10 | 7,718 | +0.24(+0.14%) |
Jun 10, 2014 | 175.72 | 176.04 | 174.70 | 174.86 | 25,785 | -3.56(-2.00%) |
Jun 06, 2014 | 178.66 | 181.08 | 178.16 | 178.42 | 13,507 | +1.06(+0.60%) |
Jun 05, 2014 | 179.60 | 179.60 | 177.02 | 177.36 | 50,391 | -5.42(-2.97%) |
Jun 04, 2014 | 181.20 | 183.28 | 180.90 | 182.78 | 8,820 | +0.32(+0.18%) |
Jun 03, 2014 | 182.62 | 184.00 | 182.18 | 182.46 | 18,701 | -1.30(-0.71%) |