Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 146.60 | 147.25 | 147.25 | 147.25 | 3,114,537 | +1.20(+0.82%) |
Aug 28, 2014 | 145.56 | 146.14 | 144.61 | 146.05 | 2,386,236 | -0.13(-0.09%) |
Aug 27, 2014 | 146.64 | 146.64 | 145.57 | 146.19 | 2,524,982 | +0.38(+0.26%) |
Aug 26, 2014 | 146.28 | 146.78 | 145.73 | 145.81 | 3,806,283 | +0.02(+0.02%) |
Aug 25, 2014 | 144.83 | 147.41 | 144.63 | 145.78 | 3,739,438 | +1.97(+1.37%) |
Aug 22, 2014 | 143.72 | 145.04 | 143.43 | 143.82 | 3,272,276 | +0.26(+0.18%) |
Aug 21, 2014 | 142.81 | 144.19 | 142.15 | 143.55 | 2,538,234 | +0.92(+0.64%) |
Aug 20, 2014 | 142.01 | 142.76 | 141.46 | 142.63 | 2,141,381 | +0.06(+0.04%) |
Aug 19, 2014 | 143.36 | 143.51 | 142.31 | 142.58 | 2,345,209 | -0.48(-0.34%) |
Aug 18, 2014 | 142.00 | 143.13 | 141.54 | 143.06 | 2,291,043 | +2.17(+1.54%) |
Aug 15, 2014 | 141.66 | 143.05 | 140.51 | 140.89 | 2,984,321 | -0.68(-0.48%) |
Aug 14, 2014 | 141.63 | 141.87 | 140.72 | 141.57 | 1,746,410 | +0.29(+0.21%) |
Aug 13, 2014 | 141.30 | 141.70 | 140.37 | 141.28 | 2,087,662 | +0.03(+0.02%) |
Aug 12, 2014 | 140.79 | 141.88 | 140.46 | 141.24 | 1,662,889 | -0.11(-0.08%) |
Aug 11, 2014 | 141.59 | 142.13 | 140.66 | 141.35 | 2,559,828 | +0.16(+0.12%) |
Aug 08, 2014 | 138.80 | 140.94 | 138.25 | 141.19 | 2,757,483 | +2.59(+1.87%) |
Aug 07, 2014 | 139.58 | 140.21 | 138.30 | 138.59 | 2,352,865 | -0.52(-0.38%) |
Aug 06, 2014 | 137.82 | 140.03 | 137.71 | 139.12 | 2,099,441 | +0.26(+0.19%) |
Aug 05, 2014 | 140.40 | 140.78 | 138.42 | 138.86 | 3,343,583 | -1.86(-1.32%) |
Aug 04, 2014 | 139.80 | 140.88 | 139.37 | 140.72 | 2,531,541 | +1.18(+0.85%) |
Aug 01, 2014 | 141.28 | 141.59 | 138.84 | 139.54 | 3,831,308 | -2.15(-1.52%) |
Jul 31, 2014 | 142.97 | 143.65 | 141.62 | 141.69 | 4,625,853 | -2.37(-1.64%) |
Jul 30, 2014 | 144.22 | 145.46 | 143.73 | 144.05 | 2,872,283 | +0.18(+0.13%) |
Jul 29, 2014 | 144.39 | 145.16 | 143.80 | 143.87 | 3,739,548 | -0.34(-0.23%) |
Jul 28, 2014 | 143.43 | 144.63 | 143.16 | 144.21 | 2,810,343 | +0.45(+0.31%) |
Jul 25, 2014 | 144.18 | 144.63 | 143.20 | 143.76 | 2,590,495 | -0.70(-0.49%) |
Jul 24, 2014 | 144.91 | 145.33 | 143.93 | 144.46 | 2,455,783 | -0.46(-0.32%) |
Jul 23, 2014 | 143.60 | 145.25 | 143.12 | 144.92 | 4,191,777 | +1.47(+1.03%) |
Jul 22, 2014 | 141.28 | 143.74 | 141.28 | 143.45 | 4,695,698 | +2.71(+1.92%) |
Jul 21, 2014 | 139.47 | 141.05 | 139.37 | 140.74 | 2,717,598 | +0.20(+0.15%) |
Jul 18, 2014 | 139.67 | 140.80 | 139.04 | 140.54 | 3,128,615 | +1.09(+0.78%) |
Jul 17, 2014 | 139.50 | 140.64 | 138.45 | 139.45 | 4,642,226 | -0.27(-0.19%) |
Jul 16, 2014 | 138.68 | 140.14 | 138.51 | 139.72 | 4,018,903 | +1.07(+0.77%) |
Jul 15, 2014 | 139.09 | 139.46 | 137.00 | 138.65 | 5,858,850 | +1.78(+1.30%) |
Jul 14, 2014 | 137.02 | 137.46 | 136.43 | 136.87 | 3,650,421 | +1.80(+1.33%) |
Jul 11, 2014 | 133.61 | 135.35 | 133.09 | 135.07 | 2,798,095 | +1.13(+0.85%) |
Jul 10, 2014 | 132.96 | 134.24 | 132.39 | 133.94 | 2,664,049 | -1.03(-0.76%) |
Jul 09, 2014 | 135.43 | 135.50 | 134.11 | 134.96 | 2,371,607 | -0.20(-0.15%) |
Jul 08, 2014 | 136.66 | 136.69 | 134.19 | 135.16 | 2,955,237 | -2.35(-1.71%) |
Jul 07, 2014 | 138.49 | 138.49 | 136.79 | 137.51 | 2,122,680 | -1.38(-0.99%) |
Jul 03, 2014 | 137.55 | 138.89 | 138.89 | 138.89 | 2,197,650 | +2.11(+1.54%) |
Jul 02, 2014 | 136.87 | 137.54 | 136.52 | 136.78 | 2,266,725 | +0.06(+0.05%) |
Jul 01, 2014 | 136.34 | 137.91 | 136.10 | 136.72 | 3,579,026 | -0.52(-0.38%) |
Jun 30, 2014 | 136.77 | 137.62 | 136.36 | 137.23 | 2,292,549 | +0.54(+0.40%) |
Jun 27, 2014 | 137.08 | 137.41 | 136.36 | 136.69 | 3,796,009 | -1.01(-0.73%) |
Jun 26, 2014 | 136.87 | 137.78 | 136.36 | 137.70 | 2,600,279 | -0.30(-0.22%) |
Jun 25, 2014 | 137.55 | 138.53 | 137.20 | 138.00 | 1,950,696 | +0.12(+0.09%) |
Jun 24, 2014 | 138.96 | 139.78 | 137.65 | 137.88 | 1,944,068 | -1.65(-1.18%) |
Jun 23, 2014 | 139.48 | 139.84 | 138.69 | 139.53 | 2,121,203 | +0.33(+0.24%) |
Jun 20, 2014 | 139.59 | 140.22 | 138.86 | 139.20 | 5,720,072 | +0.09(+0.06%) |
Jun 19, 2014 | 139.33 | 139.46 | 138.46 | 139.11 | 2,793,718 | -0.11(-0.08%) |
Jun 18, 2014 | 137.60 | 139.41 | 137.11 | 139.22 | 3,504,103 | +1.34(+0.97%) |
Jun 17, 2014 | 135.76 | 138.31 | 135.60 | 137.87 | 2,972,933 | +1.94(+1.43%) |
Jun 16, 2014 | 135.66 | 136.49 | 134.78 | 135.93 | 1,974,676 | -0.03(-0.02%) |
Jun 13, 2014 | 136.19 | 136.93 | 135.58 | 135.96 | 2,148,675 | -0.06(-0.04%) |
Jun 12, 2014 | 135.86 | 136.59 | 135.25 | 136.02 | 2,789,735 | +0.43(+0.32%) |
Jun 11, 2014 | 135.31 | 136.19 | 134.98 | 135.59 | 2,425,892 | -0.76(-0.56%) |
Jun 10, 2014 | 135.94 | 137.09 | 135.63 | 136.35 | 2,039,268 | +0.14(+0.10%) |
Jun 06, 2014 | 133.51 | 136.27 | 133.51 | 136.21 | 4,243,624 | +2.96(+2.22%) |
Jun 05, 2014 | 133.37 | 133.95 | 132.41 | 133.25 | 2,268,312 | +0.16(+0.12%) |
Jun 04, 2014 | 132.32 | 133.37 | 131.84 | 133.09 | 2,545,605 | +0.48(+0.36%) |
Jun 03, 2014 | 131.01 | 132.72 | 130.55 | 132.61 | 2,931,081 | +1.45(+1.11%) |