Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 156.64 | 157.09 | 157.09 | 157.09 | 6,344 | +0.43(+0.27%) |
Aug 28, 2014 | 156.00 | 157.53 | 156.00 | 156.66 | 14,792 | -0.35(-0.22%) |
Aug 27, 2014 | 156.39 | 157.01 | 155.98 | 157.01 | 35,473 | +0.87(+0.56%) |
Aug 26, 2014 | 155.97 | 156.78 | 155.97 | 156.14 | 12,657 | -0.16(-0.10%) |
Aug 25, 2014 | 157.92 | 157.92 | 156.12 | 156.29 | 14,408 | -0.74(-0.47%) |
Aug 22, 2014 | 156.74 | 157.22 | 156.59 | 157.03 | 4,225 | +0.19(+0.12%) |
Aug 21, 2014 | 157.59 | 157.75 | 156.53 | 156.84 | 5,398 | -0.66(-0.42%) |
Aug 20, 2014 | 157.59 | 158.27 | 157.59 | 157.50 | 4,669 | -0.02(-0.01%) |
Aug 19, 2014 | 159.34 | 159.34 | 157.48 | 157.52 | 6,513 | -1.76(-1.11%) |
Aug 18, 2014 | 159.40 | 159.67 | 158.93 | 159.28 | 7,049 | +1.24(+0.79%) |
Aug 15, 2014 | 157.73 | 158.14 | 156.74 | 158.04 | 5,404 | +0.97(+0.62%) |
Aug 14, 2014 | 156.37 | 157.07 | 156.37 | 157.07 | 4,693 | +1.38(+0.88%) |
Aug 13, 2014 | 156.82 | 156.82 | 155.62 | 155.69 | 4,486 | -0.58(-0.37%) |
Aug 12, 2014 | 157.34 | 157.34 | 155.63 | 156.28 | 6,892 | -1.12(-0.71%) |
Aug 11, 2014 | 157.11 | 157.55 | 156.02 | 157.40 | 8,594 | +1.28(+0.82%) |
Aug 08, 2014 | 155.23 | 156.45 | 155.19 | 156.12 | 5,032 | +1.53(+0.99%) |
Aug 07, 2014 | 155.87 | 157.26 | 153.93 | 154.59 | 14,037 | -1.26(-0.81%) |
Aug 06, 2014 | 157.03 | 157.67 | 154.67 | 155.85 | 41,563 | -3.24(-2.04%) |
Aug 05, 2014 | 159.24 | 160.23 | 158.23 | 159.09 | 11,974 | -1.76(-1.10%) |
Aug 04, 2014 | 160.89 | 160.89 | 159.53 | 160.85 | 7,949 | +0.79(+0.50%) |
Aug 01, 2014 | 160.85 | 160.87 | 159.69 | 160.06 | 9,248 | -1.12(-0.70%) |
Jul 31, 2014 | 164.65 | 164.65 | 160.68 | 161.18 | 8,299 | -4.17(-2.52%) |
Jul 30, 2014 | 165.93 | 167.79 | 164.63 | 165.35 | 6,793 | -0.64(-0.39%) |
Jul 29, 2014 | 167.66 | 167.66 | 165.99 | 165.99 | 4,408 | -1.07(-0.64%) |
Jul 28, 2014 | 167.44 | 167.44 | 165.66 | 167.05 | 6,141 | +0.04(+0.02%) |
Jul 25, 2014 | 165.83 | 170.21 | 165.83 | 167.01 | 7,494 | +0.37(+0.22%) |
Jul 24, 2014 | 167.36 | 167.36 | 166.12 | 166.65 | 2,873 | -0.06(-0.03%) |
Jul 23, 2014 | 169.87 | 169.87 | 165.46 | 166.71 | 7,054 | -2.25(-1.33%) |
Jul 22, 2014 | 170.27 | 170.27 | 168.95 | 168.95 | 1,831 | -0.64(-0.38%) |
Jul 21, 2014 | 170.45 | 170.79 | 169.19 | 169.59 | 6,142 | -1.55(-0.91%) |
Jul 18, 2014 | 170.21 | 171.51 | 170.14 | 171.14 | 6,317 | +1.16(+0.68%) |
Jul 17, 2014 | 168.86 | 172.33 | 168.86 | 169.98 | 13,914 | +0.21(+0.13%) |
Jul 16, 2014 | 168.35 | 173.78 | 168.35 | 169.77 | 73,351 | +5.62(+3.42%) |
Jul 15, 2014 | 165.10 | 165.39 | 163.97 | 164.15 | 4,716 | -0.70(-0.42%) |
Jul 14, 2014 | 165.62 | 165.66 | 164.75 | 164.84 | 4,585 | -0.80(-0.48%) |
Jul 11, 2014 | 166.80 | 167.29 | 164.94 | 165.64 | 7,784 | -1.47(-0.88%) |
Jul 10, 2014 | 166.34 | 168.35 | 166.22 | 167.11 | 18,695 | -0.74(-0.44%) |
Jul 09, 2014 | 167.17 | 168.06 | 165.91 | 167.85 | 11,813 | -0.06(-0.03%) |
Jul 08, 2014 | 168.64 | 169.26 | 167.79 | 167.91 | 7,618 | -1.44(-0.85%) |
Jul 07, 2014 | 169.15 | 169.77 | 168.91 | 169.34 | 4,454 | -0.64(-0.38%) |
Jul 03, 2014 | 169.25 | 169.98 | 169.98 | 169.98 | 6,447 | +0.85(+0.50%) |
Jul 02, 2014 | 168.08 | 169.94 | 167.40 | 169.13 | 7,838 | +0.64(+0.38%) |
Jul 01, 2014 | 168.66 | 168.91 | 167.85 | 168.49 | 4,113 | +0.31(+0.18%) |
Jun 30, 2014 | 167.01 | 168.68 | 167.01 | 168.18 | 12,286 | +0.74(+0.44%) |
Jun 27, 2014 | 166.74 | 167.73 | 166.49 | 167.44 | 4,331 | +1.80(+1.09%) |
Jun 26, 2014 | 164.22 | 165.68 | 163.49 | 165.64 | 4,688 | +0.47(+0.28%) |
Jun 25, 2014 | 164.75 | 166.67 | 164.20 | 165.17 | 14,495 | -0.27(-0.16%) |
Jun 24, 2014 | 165.46 | 166.57 | 165.00 | 165.44 | 4,803 | -0.29(-0.18%) |
Jun 23, 2014 | 167.34 | 167.34 | 165.46 | 165.74 | 5,335 | -0.68(-0.41%) |
Jun 20, 2014 | 168.00 | 168.00 | 165.93 | 166.41 | 4,516 | -2.13(-1.27%) |
Jun 19, 2014 | 168.66 | 169.25 | 168.49 | 168.55 | 5,733 | -0.08(-0.05%) |
Jun 18, 2014 | 167.69 | 168.86 | 166.71 | 168.62 | 4,134 | +1.28(+0.76%) |
Jun 17, 2014 | 167.48 | 167.77 | 167.03 | 167.34 | 2,890 | -0.41(-0.24%) |
Jun 16, 2014 | 166.61 | 167.98 | 166.45 | 167.75 | 6,157 | +1.14(+0.69%) |
Jun 13, 2014 | 166.94 | 166.94 | 165.65 | 166.61 | 4,065 | -0.04(-0.02%) |
Jun 12, 2014 | 167.77 | 167.77 | 165.95 | 166.65 | 2,665 | -1.49(-0.89%) |
Jun 11, 2014 | 168.41 | 168.88 | 167.79 | 168.14 | 3,886 | -0.74(-0.44%) |
Jun 10, 2014 | 169.13 | 169.13 | 167.85 | 168.88 | 3,193 | -0.58(-0.34%) |
Jun 06, 2014 | 169.96 | 169.96 | 168.84 | 169.46 | 9,536 | +0.14(+0.08%) |
Jun 05, 2014 | 168.59 | 169.65 | 167.58 | 169.32 | 16,803 | +1.41(+0.84%) |
Jun 04, 2014 | 167.83 | 168.22 | 167.47 | 167.91 | 3,012 | -0.33(-0.19%) |
Jun 03, 2014 | 167.64 | 168.41 | 167.50 | 168.24 | 6,881 | +0.77(+0.46%) |