Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 156.44 | 158.37 | 158.37 | 158.37 | 47,200 | +1.67(+1.07%) |
Aug 28, 2014 | 157.81 | 157.97 | 156.50 | 156.70 | 67,666 | -1.30(-0.82%) |
Aug 27, 2014 | 159.26 | 159.26 | 157.98 | 158.00 | 69,943 | -1.47(-0.92%) |
Aug 26, 2014 | 158.64 | 159.87 | 158.14 | 159.47 | 69,181 | +1.33(+0.84%) |
Aug 25, 2014 | 157.32 | 158.87 | 157.32 | 158.14 | 60,921 | +1.32(+0.84%) |
Aug 22, 2014 | 158.08 | 158.20 | 156.56 | 156.82 | 121,420 | -1.40(-0.88%) |
Aug 21, 2014 | 159.53 | 160.02 | 158.34 | 158.22 | 78,679 | -0.88(-0.55%) |
Aug 20, 2014 | 159.32 | 160.05 | 158.90 | 159.10 | 124,410 | -0.90(-0.56%) |
Aug 19, 2014 | 159.92 | 160.62 | 159.92 | 160.00 | 99,755 | +0.04(+0.03%) |
Aug 18, 2014 | 159.92 | 159.99 | 158.74 | 159.96 | 138,248 | +0.85(+0.53%) |
Aug 15, 2014 | 158.77 | 159.62 | 157.95 | 159.11 | 68,150 | +0.67(+0.42%) |
Aug 14, 2014 | 159.05 | 159.46 | 157.88 | 158.44 | 78,442 | -0.75(-0.47%) |
Aug 13, 2014 | 156.12 | 159.83 | 155.65 | 159.19 | 141,902 | +3.54(+2.27%) |
Aug 12, 2014 | 154.80 | 156.37 | 154.75 | 155.65 | 78,246 | +0.45(+0.29%) |
Aug 11, 2014 | 156.27 | 156.78 | 155.07 | 155.20 | 113,591 | +0.05(+0.03%) |
Aug 08, 2014 | 151.37 | 155.00 | 150.50 | 155.15 | 174,869 | +5.16(+3.44%) |
Aug 07, 2014 | 150.81 | 150.99 | 149.22 | 149.99 | 123,769 | +0.38(+0.25%) |
Aug 06, 2014 | 145.54 | 150.43 | 145.05 | 149.61 | 153,654 | +3.80(+2.61%) |
Aug 05, 2014 | 146.91 | 147.66 | 145.33 | 145.81 | 66,440 | -1.33(-0.90%) |
Aug 04, 2014 | 146.69 | 147.87 | 146.12 | 147.14 | 112,448 | +1.02(+0.70%) |
Aug 01, 2014 | 145.29 | 146.63 | 143.77 | 146.12 | 108,957 | +0.70(+0.48%) |
Jul 31, 2014 | 146.50 | 147.76 | 144.83 | 145.42 | 170,703 | -2.65(-1.79%) |
Jul 30, 2014 | 148.76 | 150.72 | 147.38 | 148.07 | 140,871 | -0.99(-0.66%) |
Jul 29, 2014 | 151.00 | 151.20 | 148.91 | 149.06 | 167,113 | -2.03(-1.34%) |
Jul 28, 2014 | 151.75 | 151.96 | 150.59 | 151.09 | 48,859 | -0.72(-0.47%) |
Jul 25, 2014 | 151.69 | 152.34 | 151.16 | 151.81 | 32,374 | -0.82(-0.54%) |
Jul 24, 2014 | 151.05 | 152.84 | 150.39 | 152.63 | 86,422 | +1.94(+1.29%) |
Jul 23, 2014 | 151.54 | 151.54 | 149.84 | 150.69 | 98,607 | +0.01(+0.01%) |
Jul 22, 2014 | 151.81 | 151.98 | 150.43 | 150.68 | 73,491 | -0.94(-0.62%) |
Jul 21, 2014 | 151.92 | 152.31 | 150.22 | 151.62 | 60,285 | -0.15(-0.10%) |
Jul 18, 2014 | 151.05 | 152.72 | 151.05 | 151.77 | 77,026 | +0.77(+0.51%) |
Jul 17, 2014 | 153.52 | 154.25 | 150.77 | 151.00 | 134,374 | -2.68(-1.74%) |
Jul 16, 2014 | 154.88 | 154.88 | 152.97 | 153.68 | 60,446 | -0.90(-0.58%) |
Jul 15, 2014 | 154.95 | 155.75 | 154.07 | 154.58 | 37,018 | -1.27(-0.81%) |
Jul 14, 2014 | 153.74 | 156.04 | 153.59 | 155.85 | 42,197 | +2.48(+1.62%) |
Jul 11, 2014 | 153.03 | 153.50 | 152.80 | 153.37 | 71,343 | +0.34(+0.22%) |
Jul 10, 2014 | 155.12 | 155.12 | 152.90 | 153.03 | 137,835 | -2.86(-1.83%) |
Jul 09, 2014 | 154.00 | 155.89 | 153.14 | 155.89 | 39,575 | +2.08(+1.35%) |
Jul 08, 2014 | 154.75 | 154.75 | 153.06 | 153.81 | 67,644 | -1.09(-0.70%) |
Jul 07, 2014 | 154.03 | 155.06 | 153.34 | 154.90 | 105,676 | +0.16(+0.10%) |
Jul 03, 2014 | 157.40 | 154.74 | 154.74 | 154.74 | 176,800 | -2.76(-1.75%) |
Jul 02, 2014 | 157.64 | 158.70 | 156.22 | 157.50 | 91,865 | -0.15(-0.10%) |
Jul 01, 2014 | 157.80 | 158.98 | 156.85 | 157.65 | 102,379 | -0.18(-0.11%) |
Jun 30, 2014 | 157.80 | 158.02 | 155.83 | 157.83 | 154,916 | -0.28(-0.18%) |
Jun 27, 2014 | 152.50 | 158.11 | 151.54 | 158.11 | 530,203 | +5.55(+3.64%) |
Jun 26, 2014 | 151.77 | 153.21 | 150.27 | 152.56 | 70,878 | +0.85(+0.56%) |
Jun 25, 2014 | 150.33 | 152.16 | 149.76 | 151.71 | 64,407 | +0.89(+0.59%) |
Jun 24, 2014 | 149.59 | 152.28 | 148.34 | 150.82 | 92,274 | +1.30(+0.87%) |
Jun 23, 2014 | 149.37 | 149.74 | 147.90 | 149.52 | 61,223 | +0.94(+0.63%) |
Jun 20, 2014 | 149.60 | 149.60 | 147.41 | 148.58 | 134,797 | -0.96(-0.64%) |
Jun 19, 2014 | 147.62 | 150.10 | 146.14 | 149.54 | 60,300 | +2.23(+1.51%) |
Jun 18, 2014 | 146.85 | 148.25 | 146.48 | 147.31 | 90,544 | +0.38(+0.26%) |
Jun 17, 2014 | 146.11 | 147.94 | 145.82 | 146.93 | 53,455 | -0.04(-0.03%) |
Jun 16, 2014 | 146.89 | 147.34 | 145.44 | 146.97 | 76,056 | +0.01(+0.01%) |
Jun 13, 2014 | 146.85 | 147.37 | 145.50 | 146.96 | 80,355 | +0.27(+0.18%) |
Jun 12, 2014 | 147.53 | 147.66 | 146.25 | 146.69 | 124,586 | -1.09(-0.74%) |
Jun 11, 2014 | 147.82 | 147.92 | 146.16 | 147.78 | 87,143 | -0.22(-0.15%) |
Jun 10, 2014 | 147.33 | 148.45 | 146.12 | 148.00 | 106,726 | -1.21(-0.81%) |
Jun 06, 2014 | 149.41 | 149.94 | 148.92 | 149.21 | 82,877 | +0.54(+0.36%) |
Jun 05, 2014 | 146.71 | 149.40 | 145.87 | 148.67 | 106,434 | +1.90(+1.29%) |
Jun 04, 2014 | 148.45 | 148.66 | 146.50 | 146.77 | 117,123 | -1.87(-1.26%) |
Jun 03, 2014 | 146.53 | 148.97 | 145.89 | 148.64 | 81,102 | +1.68(+1.14%) |