Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 154.33 | 156.72 | 156.72 | 156.72 | 1,545,559 | +3.44(+2.24%) |
Aug 28, 2014 | 152.53 | 153.64 | 151.71 | 153.28 | 629,525 | +0.73(+0.48%) |
Aug 27, 2014 | 152.68 | 154.30 | 151.70 | 152.56 | 863,740 | +0.78(+0.51%) |
Aug 26, 2014 | 152.71 | 154.44 | 151.68 | 151.78 | 988,266 | +0.19(+0.13%) |
Aug 25, 2014 | 146.35 | 151.98 | 146.35 | 151.58 | 903,670 | +5.42(+3.71%) |
Aug 22, 2014 | 145.42 | 146.82 | 144.11 | 146.16 | 693,642 | -0.12(-0.08%) |
Aug 21, 2014 | 143.95 | 146.57 | 143.10 | 146.28 | 1,090,178 | +1.96(+1.36%) |
Aug 20, 2014 | 143.62 | 144.39 | 142.70 | 144.31 | 506,228 | +0.51(+0.36%) |
Aug 19, 2014 | 142.70 | 146.63 | 142.70 | 143.80 | 1,088,905 | +2.10(+1.48%) |
Aug 18, 2014 | 140.49 | 141.87 | 138.50 | 141.70 | 715,751 | +1.29(+0.92%) |
Aug 15, 2014 | 138.24 | 141.24 | 137.99 | 140.41 | 782,207 | +2.65(+1.93%) |
Aug 14, 2014 | 140.37 | 139.89 | 137.12 | 137.76 | 696,566 | -2.14(-1.53%) |
Aug 13, 2014 | 141.59 | 142.11 | 139.40 | 139.89 | 871,190 | -0.72(-0.51%) |
Aug 12, 2014 | 142.46 | 142.80 | 139.50 | 140.61 | 733,117 | -2.27(-1.59%) |
Aug 11, 2014 | 144.24 | 144.73 | 142.69 | 142.89 | 784,273 | -0.46(-0.32%) |
Aug 08, 2014 | 138.79 | 143.36 | 137.40 | 143.34 | 1,008,665 | +5.26(+3.81%) |
Aug 07, 2014 | 140.45 | 140.63 | 135.71 | 138.09 | 1,225,141 | -1.49(-1.07%) |
Aug 06, 2014 | 139.28 | 141.21 | 136.54 | 139.57 | 1,684,311 | -2.04(-1.44%) |
Aug 05, 2014 | 143.64 | 144.44 | 139.96 | 141.61 | 1,242,171 | -3.31(-2.29%) |
Aug 04, 2014 | 142.04 | 145.29 | 140.53 | 144.93 | 1,308,356 | +3.73(+2.64%) |
Aug 01, 2014 | 141.39 | 143.07 | 138.44 | 141.20 | 1,214,012 | -1.43(-1.00%) |
Jul 31, 2014 | 144.50 | 145.58 | 142.17 | 142.62 | 884,247 | -3.32(-2.28%) |
Jul 30, 2014 | 147.99 | 149.00 | 145.55 | 145.95 | 819,036 | -1.75(-1.18%) |
Jul 29, 2014 | 147.00 | 148.88 | 146.49 | 147.70 | 544,735 | +0.24(+0.16%) |
Jul 28, 2014 | 148.43 | 149.52 | 146.49 | 147.45 | 607,623 | -0.88(-0.60%) |
Jul 25, 2014 | 149.06 | 149.55 | 147.12 | 148.34 | 573,585 | -1.48(-0.99%) |
Jul 24, 2014 | 148.54 | 150.82 | 147.38 | 149.81 | 761,124 | +1.62(+1.10%) |
Jul 23, 2014 | 148.35 | 148.87 | 147.31 | 148.19 | 740,304 | +0.09(+0.06%) |
Jul 22, 2014 | 147.72 | 148.96 | 146.48 | 148.10 | 1,041,515 | +1.20(+0.81%) |
Jul 21, 2014 | 147.43 | 147.65 | 145.79 | 146.91 | 527,260 | -0.47(-0.32%) |
Jul 18, 2014 | 146.40 | 148.05 | 145.34 | 147.38 | 650,124 | +1.36(+0.93%) |
Jul 17, 2014 | 148.84 | 151.02 | 145.63 | 146.01 | 865,022 | -2.48(-1.67%) |
Jul 16, 2014 | 144.11 | 148.62 | 143.36 | 148.49 | 997,900 | +5.97(+4.19%) |
Jul 15, 2014 | 144.62 | 146.44 | 141.06 | 142.53 | 1,704,070 | -4.97(-3.37%) |
Jul 14, 2014 | 148.82 | 149.06 | 144.18 | 147.49 | 1,508,590 | +0.25(+0.17%) |
Jul 11, 2014 | 149.72 | 150.21 | 146.67 | 147.24 | 811,085 | -3.28(-2.18%) |
Jul 10, 2014 | 149.26 | 151.78 | 147.08 | 150.52 | 651,586 | -1.43(-0.94%) |
Jul 09, 2014 | 151.48 | 152.07 | 149.44 | 151.95 | 769,028 | +1.21(+0.81%) |
Jul 08, 2014 | 150.61 | 151.88 | 148.95 | 150.74 | 655,994 | -0.04(-0.03%) |
Jul 07, 2014 | 151.67 | 152.45 | 150.52 | 150.78 | 522,166 | -1.89(-1.23%) |
Jul 03, 2014 | 151.07 | 152.66 | 152.66 | 152.66 | 1,052,808 | +2.38(+1.58%) |
Jul 02, 2014 | 152.56 | 153.04 | 149.64 | 150.28 | 775,287 | -2.79(-1.82%) |
Jul 01, 2014 | 154.58 | 154.73 | 151.85 | 153.07 | 653,964 | -0.50(-0.32%) |
Jun 30, 2014 | 153.25 | 154.38 | 152.07 | 153.56 | 572,453 | +0.32(+0.21%) |
Jun 27, 2014 | 151.54 | 153.35 | 150.82 | 153.25 | 505,099 | +1.93(+1.28%) |
Jun 26, 2014 | 151.55 | 152.12 | 148.98 | 151.31 | 648,822 | -0.29(-0.19%) |
Jun 25, 2014 | 147.11 | 151.83 | 146.91 | 151.60 | 827,678 | +4.49(+3.05%) |
Jun 24, 2014 | 152.74 | 152.97 | 146.38 | 147.11 | 1,071,519 | -5.27(-3.46%) |
Jun 23, 2014 | 152.36 | 153.62 | 151.83 | 152.38 | 794,723 | +0.55(+0.36%) |
Jun 20, 2014 | 150.90 | 152.53 | 150.08 | 151.83 | 834,004 | +2.09(+1.40%) |
Jun 19, 2014 | 148.44 | 150.01 | 147.35 | 149.74 | 620,485 | +1.33(+0.90%) |
Jun 18, 2014 | 145.07 | 148.82 | 145.07 | 148.41 | 969,735 | +0.35(+0.24%) |
Jun 17, 2014 | 147.92 | 148.40 | 146.24 | 148.06 | 564,153 | -0.01(-0.01%) |
Jun 16, 2014 | 148.36 | 149.12 | 146.98 | 148.07 | 514,075 | +0.00(+0.00%) |
Jun 13, 2014 | 146.01 | 148.07 | 143.93 | 148.07 | 556,083 | +2.42(+1.66%) |
Jun 12, 2014 | 145.63 | 149.21 | 144.06 | 145.65 | 1,016,408 | +1.84(+1.28%) |
Jun 11, 2014 | 140.41 | 144.21 | 140.08 | 143.81 | 952,288 | +2.57(+1.82%) |
Jun 10, 2014 | 141.87 | 142.12 | 140.53 | 141.24 | 513,046 | -0.27(-0.19%) |
Jun 06, 2014 | 139.91 | 142.34 | 139.59 | 141.52 | 650,342 | +2.25(+1.62%) |
Jun 05, 2014 | 138.50 | 139.66 | 136.95 | 139.26 | 683,917 | +0.44(+0.31%) |
Jun 04, 2014 | 138.16 | 139.18 | 136.56 | 138.82 | 875,835 | +1.28(+0.93%) |
Jun 03, 2014 | 136.01 | 137.57 | 134.90 | 137.54 | 558,908 | +1.44(+1.06%) |