Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 147.47 | 148.12 | 148.12 | 148.12 | 3,096,220 | +1.21(+0.82%) |
Aug 28, 2014 | 146.42 | 147.00 | 145.46 | 146.92 | 2,372,202 | -0.13(-0.09%) |
Aug 27, 2014 | 147.50 | 147.50 | 146.43 | 147.05 | 2,510,132 | +0.38(+0.26%) |
Aug 26, 2014 | 147.14 | 147.65 | 146.60 | 146.67 | 3,783,897 | +0.02(+0.02%) |
Aug 25, 2014 | 145.69 | 148.29 | 145.48 | 146.65 | 3,717,446 | +1.98(+1.37%) |
Aug 22, 2014 | 144.57 | 145.90 | 144.28 | 144.67 | 3,253,031 | +0.26(+0.18%) |
Aug 21, 2014 | 143.65 | 145.04 | 142.99 | 144.40 | 2,523,306 | +0.92(+0.64%) |
Aug 20, 2014 | 142.85 | 143.60 | 142.30 | 143.48 | 2,128,787 | +0.06(+0.04%) |
Aug 19, 2014 | 144.21 | 144.36 | 143.15 | 143.42 | 2,331,416 | -0.49(-0.34%) |
Aug 18, 2014 | 142.84 | 143.97 | 142.38 | 143.91 | 2,277,568 | +2.18(+1.54%) |
Aug 15, 2014 | 142.50 | 143.90 | 141.34 | 141.72 | 2,966,770 | -0.68(-0.48%) |
Aug 14, 2014 | 142.47 | 142.71 | 141.55 | 142.41 | 1,736,139 | +0.30(+0.21%) |
Aug 13, 2014 | 142.13 | 142.54 | 141.20 | 142.11 | 2,075,384 | +0.03(+0.02%) |
Aug 12, 2014 | 141.62 | 142.72 | 141.29 | 142.08 | 1,653,110 | -0.11(-0.08%) |
Aug 11, 2014 | 142.42 | 142.97 | 141.49 | 142.19 | 2,544,773 | +0.16(+0.12%) |
Aug 08, 2014 | 139.62 | 141.77 | 139.07 | 142.02 | 2,741,266 | +2.61(+1.87%) |
Aug 07, 2014 | 140.40 | 141.04 | 139.12 | 139.41 | 2,339,027 | -0.53(-0.38%) |
Aug 06, 2014 | 138.63 | 140.86 | 138.52 | 139.94 | 2,087,094 | +0.26(+0.19%) |
Aug 05, 2014 | 141.23 | 141.62 | 139.24 | 139.68 | 3,323,919 | -1.87(-1.32%) |
Aug 04, 2014 | 140.63 | 141.72 | 140.20 | 141.55 | 2,516,652 | +1.19(+0.85%) |
Aug 01, 2014 | 142.12 | 142.43 | 139.66 | 140.36 | 3,808,775 | -2.16(-1.52%) |
Jul 31, 2014 | 143.82 | 144.50 | 142.46 | 142.52 | 4,598,647 | -2.38(-1.64%) |
Jul 30, 2014 | 145.07 | 146.32 | 144.58 | 144.91 | 2,855,390 | +0.18(+0.13%) |
Jul 29, 2014 | 145.24 | 146.02 | 144.65 | 144.72 | 3,717,555 | -0.34(-0.23%) |
Jul 28, 2014 | 144.28 | 145.48 | 144.01 | 145.06 | 2,793,815 | +0.45(+0.31%) |
Jul 25, 2014 | 145.03 | 145.48 | 144.05 | 144.61 | 2,575,260 | -0.71(-0.49%) |
Jul 24, 2014 | 145.76 | 146.19 | 144.78 | 145.32 | 2,441,340 | -0.46(-0.32%) |
Jul 23, 2014 | 144.45 | 146.11 | 143.97 | 145.78 | 4,167,124 | +1.48(+1.03%) |
Jul 22, 2014 | 142.12 | 144.59 | 142.12 | 144.30 | 4,668,081 | +2.72(+1.92%) |
Jul 21, 2014 | 140.30 | 141.89 | 140.20 | 141.57 | 2,701,615 | +0.21(+0.15%) |
Jul 18, 2014 | 140.50 | 141.63 | 139.87 | 141.37 | 3,110,215 | +1.10(+0.78%) |
Jul 17, 2014 | 140.33 | 141.48 | 139.27 | 140.27 | 4,614,924 | -0.27(-0.19%) |
Jul 16, 2014 | 139.50 | 140.97 | 139.33 | 140.54 | 3,995,267 | +1.07(+0.77%) |
Jul 15, 2014 | 139.91 | 140.28 | 137.81 | 139.47 | 5,824,393 | +1.79(+1.30%) |
Jul 14, 2014 | 137.83 | 138.28 | 137.24 | 137.68 | 3,628,952 | +1.81(+1.33%) |
Jul 11, 2014 | 134.40 | 136.15 | 133.88 | 135.87 | 2,781,639 | +1.14(+0.84%) |
Jul 10, 2014 | 133.74 | 135.03 | 133.17 | 134.73 | 2,648,381 | -1.03(-0.76%) |
Jul 09, 2014 | 136.23 | 136.31 | 134.91 | 135.76 | 2,357,659 | -0.20(-0.15%) |
Jul 08, 2014 | 137.47 | 137.50 | 134.99 | 135.96 | 2,937,857 | -2.37(-1.71%) |
Jul 07, 2014 | 139.31 | 139.31 | 137.60 | 138.33 | 2,110,197 | -1.39(-0.99%) |
Jul 03, 2014 | 138.37 | 139.71 | 139.71 | 139.71 | 2,184,725 | +2.12(+1.54%) |
Jul 02, 2014 | 137.68 | 138.35 | 137.33 | 137.59 | 2,253,394 | +0.07(+0.05%) |
Jul 01, 2014 | 137.15 | 138.73 | 136.91 | 137.53 | 3,557,977 | -0.52(-0.38%) |
Jun 30, 2014 | 137.58 | 138.43 | 137.16 | 138.05 | 2,279,066 | +0.54(+0.40%) |
Jun 27, 2014 | 137.89 | 138.22 | 137.16 | 137.50 | 3,773,684 | -1.01(-0.73%) |
Jun 26, 2014 | 137.68 | 138.60 | 137.16 | 138.52 | 2,584,986 | -0.31(-0.22%) |
Jun 25, 2014 | 138.36 | 139.35 | 138.01 | 138.82 | 1,939,223 | +0.12(+0.09%) |
Jun 24, 2014 | 139.79 | 140.61 | 138.47 | 138.70 | 1,932,635 | -1.66(-1.18%) |
Jun 23, 2014 | 140.31 | 140.67 | 139.50 | 140.35 | 2,108,728 | +0.33(+0.24%) |
Jun 20, 2014 | 140.42 | 141.05 | 139.68 | 140.03 | 5,686,431 | +0.09(+0.07%) |
Jun 19, 2014 | 140.16 | 140.29 | 139.28 | 139.93 | 2,777,287 | -0.11(-0.08%) |
Jun 18, 2014 | 138.42 | 140.24 | 137.92 | 140.04 | 3,483,495 | +1.35(+0.97%) |
Jun 17, 2014 | 136.56 | 139.13 | 136.41 | 138.69 | 2,955,448 | +1.95(+1.43%) |
Jun 16, 2014 | 136.46 | 137.30 | 135.58 | 136.74 | 1,963,062 | -0.03(-0.02%) |
Jun 13, 2014 | 137.00 | 137.74 | 136.38 | 136.77 | 2,136,038 | -0.06(-0.04%) |
Jun 12, 2014 | 136.66 | 137.40 | 136.05 | 136.83 | 2,773,328 | +0.44(+0.32%) |
Jun 11, 2014 | 136.11 | 136.99 | 135.78 | 136.39 | 2,411,625 | -0.77(-0.56%) |
Jun 10, 2014 | 136.74 | 137.90 | 136.43 | 137.16 | 2,027,275 | +0.14(+0.10%) |
Jun 06, 2014 | 134.30 | 137.07 | 134.30 | 137.02 | 4,218,666 | +2.98(+2.22%) |
Jun 05, 2014 | 134.16 | 134.74 | 133.20 | 134.04 | 2,254,972 | +0.16(+0.12%) |
Jun 04, 2014 | 133.10 | 134.16 | 132.62 | 133.88 | 2,530,634 | +0.49(+0.37%) |
Jun 03, 2014 | 131.79 | 133.50 | 131.32 | 133.40 | 2,913,842 | +1.46(+1.11%) |