Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 169.54 | 165.72 | 165.72 | 165.72 | 2,371,032 | -3.36(-1.99%) |
Aug 28, 2014 | 167.93 | 169.78 | 166.08 | 169.08 | 1,816,244 | +0.51(+0.30%) |
Aug 27, 2014 | 171.11 | 171.30 | 167.78 | 168.58 | 2,039,359 | -2.65(-1.55%) |
Aug 26, 2014 | 171.15 | 171.84 | 169.46 | 171.22 | 1,612,250 | -1.01(-0.59%) |
Aug 25, 2014 | 172.72 | 172.96 | 170.43 | 172.24 | 1,465,361 | +0.29(+0.17%) |
Aug 22, 2014 | 170.58 | 172.13 | 170.58 | 171.94 | 1,230,709 | -0.34(-0.19%) |
Aug 21, 2014 | 174.22 | 174.31 | 172.32 | 172.28 | 848,847 | -1.74(-1.00%) |
Aug 20, 2014 | 175.84 | 175.84 | 173.33 | 174.01 | 795,999 | -0.71(-0.41%) |
Aug 19, 2014 | 175.05 | 176.55 | 173.72 | 174.73 | 1,000,604 | +0.40(+0.23%) |
Aug 18, 2014 | 174.13 | 174.85 | 172.14 | 174.33 | 978,036 | +1.35(+0.78%) |
Aug 15, 2014 | 174.41 | 175.00 | 170.85 | 172.98 | 1,182,065 | -0.77(-0.44%) |
Aug 14, 2014 | 173.62 | 174.85 | 172.36 | 173.76 | 969,605 | +0.77(+0.44%) |
Aug 13, 2014 | 172.98 | 175.91 | 172.70 | 172.99 | 1,408,376 | +0.98(+0.57%) |
Aug 12, 2014 | 172.21 | 173.55 | 169.73 | 172.01 | 1,332,750 | -0.03(-0.02%) |
Aug 11, 2014 | 172.72 | 174.29 | 169.95 | 172.05 | 1,392,191 | -0.41(-0.24%) |
Aug 08, 2014 | 168.11 | 173.09 | 167.07 | 172.46 | 2,804,046 | +5.83(+3.50%) |
Aug 07, 2014 | 170.49 | 172.93 | 165.84 | 166.62 | 4,074,867 | -4.58(-2.67%) |
Aug 06, 2014 | 174.98 | 175.48 | 169.84 | 171.20 | 4,240,881 | -7.30(-4.09%) |
Aug 05, 2014 | 181.34 | 182.62 | 177.17 | 178.50 | 1,427,769 | -3.76(-2.07%) |
Aug 04, 2014 | 179.28 | 182.97 | 178.06 | 182.26 | 1,464,167 | +2.95(+1.65%) |
Aug 01, 2014 | 181.47 | 183.18 | 177.88 | 179.31 | 1,980,095 | -2.70(-1.48%) |
Jul 31, 2014 | 184.56 | 186.69 | 181.60 | 182.01 | 2,295,425 | -4.62(-2.47%) |
Jul 30, 2014 | 186.36 | 187.13 | 183.32 | 186.63 | 2,077,556 | +1.02(+0.55%) |
Jul 29, 2014 | 180.35 | 188.24 | 180.30 | 185.60 | 6,045,480 | +5.50(+3.05%) |
Jul 28, 2014 | 175.57 | 180.21 | 175.57 | 180.10 | 3,247,774 | +5.55(+3.18%) |
Jul 25, 2014 | 174.07 | 175.99 | 173.31 | 174.56 | 978,226 | -0.48(-0.27%) |
Jul 24, 2014 | 176.90 | 177.79 | 174.57 | 175.03 | 964,749 | -1.04(-0.59%) |
Jul 23, 2014 | 177.03 | 177.54 | 175.29 | 176.08 | 924,821 | -0.89(-0.50%) |
Jul 22, 2014 | 174.04 | 177.89 | 173.63 | 176.96 | 1,421,191 | +4.08(+2.36%) |
Jul 21, 2014 | 170.83 | 172.97 | 170.40 | 172.88 | 1,387,052 | +1.29(+0.75%) |
Jul 18, 2014 | 171.27 | 172.45 | 170.66 | 171.59 | 1,186,335 | +1.54(+0.91%) |
Jul 17, 2014 | 170.20 | 173.39 | 169.46 | 170.05 | 2,471,793 | -3.99(-2.29%) |
Jul 16, 2014 | 174.26 | 174.84 | 172.63 | 174.04 | 1,437,489 | +1.15(+0.67%) |
Jul 15, 2014 | 174.70 | 175.15 | 170.95 | 172.88 | 1,357,017 | -0.35(-0.20%) |
Jul 14, 2014 | 174.71 | 177.05 | 172.96 | 173.23 | 1,060,009 | +0.16(+0.09%) |
Jul 11, 2014 | 172.98 | 174.41 | 171.85 | 173.07 | 773,292 | -0.39(-0.23%) |
Jul 10, 2014 | 172.43 | 174.41 | 170.95 | 173.46 | 1,023,545 | -2.45(-1.39%) |
Jul 09, 2014 | 172.02 | 176.06 | 170.20 | 175.91 | 1,513,956 | +3.31(+1.92%) |
Jul 08, 2014 | 176.68 | 177.52 | 171.30 | 172.60 | 1,925,672 | -5.46(-3.07%) |
Jul 07, 2014 | 178.79 | 180.07 | 176.20 | 178.06 | 1,525,931 | -2.84(-1.57%) |
Jul 03, 2014 | 181.03 | 180.91 | 180.91 | 180.91 | 787,746 | +0.24(+0.13%) |
Jul 02, 2014 | 179.40 | 181.61 | 178.77 | 180.67 | 1,595,581 | +1.27(+0.71%) |
Jul 01, 2014 | 177.51 | 181.29 | 177.26 | 179.40 | 1,309,430 | +2.20(+1.24%) |
Jun 30, 2014 | 177.59 | 178.00 | 175.44 | 177.19 | 1,051,411 | +0.57(+0.32%) |
Jun 27, 2014 | 179.04 | 180.14 | 176.38 | 176.62 | 1,301,373 | -0.98(-0.55%) |
Jun 26, 2014 | 176.38 | 179.41 | 175.97 | 177.60 | 2,041,911 | +3.79(+2.18%) |
Jun 25, 2014 | 171.76 | 174.99 | 171.27 | 173.81 | 1,361,988 | +1.67(+0.97%) |
Jun 24, 2014 | 172.19 | 174.93 | 171.71 | 172.14 | 1,812,469 | +0.41(+0.24%) |
Jun 23, 2014 | 169.99 | 171.98 | 168.33 | 171.73 | 1,627,329 | +0.32(+0.18%) |
Jun 20, 2014 | 173.22 | 173.87 | 170.87 | 171.41 | 1,986,150 | -1.55(-0.90%) |
Jun 19, 2014 | 171.41 | 175.01 | 171.34 | 172.97 | 1,713,623 | +2.74(+1.61%) |
Jun 18, 2014 | 167.40 | 170.41 | 166.24 | 170.23 | 1,463,775 | +1.67(+0.99%) |
Jun 17, 2014 | 168.61 | 169.66 | 167.54 | 168.56 | 1,580,801 | -1.43(-0.84%) |
Jun 16, 2014 | 169.46 | 170.66 | 168.18 | 169.99 | 1,220,531 | -1.66(-0.96%) |
Jun 13, 2014 | 169.05 | 171.99 | 168.21 | 171.65 | 1,263,033 | +3.29(+1.95%) |
Jun 12, 2014 | 171.66 | 172.34 | 167.98 | 168.36 | 1,249,205 | -3.30(-1.92%) |
Jun 11, 2014 | 169.74 | 172.45 | 169.24 | 171.66 | 1,608,153 | +2.74(+1.62%) |
Jun 10, 2014 | 168.32 | 169.23 | 165.19 | 168.92 | 2,996,233 | -6.07(-3.47%) |
Jun 06, 2014 | 176.11 | 176.86 | 174.22 | 174.99 | 1,025,273 | -0.74(-0.42%) |
Jun 05, 2014 | 179.40 | 180.98 | 175.51 | 175.73 | 1,573,282 | -3.72(-2.07%) |
Jun 04, 2014 | 176.31 | 180.13 | 175.86 | 179.46 | 1,209,590 | +1.69(+0.95%) |
Jun 03, 2014 | 181.78 | 181.78 | 176.38 | 177.77 | 2,577,721 | -8.36(-4.49%) |