Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 148.38 | 149.04 | 149.04 | 149.04 | 3,077,286 | +1.22(+0.82%) |
Aug 28, 2014 | 147.32 | 147.91 | 146.36 | 147.82 | 2,357,695 | -0.13(-0.09%) |
Aug 27, 2014 | 148.41 | 148.41 | 147.33 | 147.96 | 2,494,781 | +0.38(+0.26%) |
Aug 26, 2014 | 148.04 | 148.56 | 147.50 | 147.57 | 3,760,757 | +0.02(+0.02%) |
Aug 25, 2014 | 146.59 | 149.20 | 146.38 | 147.55 | 3,694,712 | +1.99(+1.37%) |
Aug 22, 2014 | 145.46 | 146.79 | 145.17 | 145.56 | 3,233,138 | +0.27(+0.18%) |
Aug 21, 2014 | 144.54 | 145.93 | 143.87 | 145.29 | 2,507,875 | +0.93(+0.64%) |
Aug 20, 2014 | 143.73 | 144.49 | 143.18 | 144.36 | 2,115,769 | +0.06(+0.04%) |
Aug 19, 2014 | 145.09 | 145.25 | 144.03 | 144.30 | 2,317,159 | -0.49(-0.34%) |
Aug 18, 2014 | 143.72 | 144.86 | 143.26 | 144.79 | 2,263,640 | +2.20(+1.54%) |
Aug 15, 2014 | 143.38 | 144.78 | 142.21 | 142.59 | 2,948,627 | -0.69(-0.48%) |
Aug 14, 2014 | 143.34 | 143.59 | 142.42 | 143.28 | 1,725,522 | +0.30(+0.21%) |
Aug 13, 2014 | 143.01 | 143.42 | 142.07 | 142.99 | 2,062,692 | +0.03(+0.02%) |
Aug 12, 2014 | 142.50 | 143.60 | 142.16 | 142.95 | 1,643,000 | -0.11(-0.08%) |
Aug 11, 2014 | 143.30 | 143.85 | 142.36 | 143.06 | 2,529,210 | +0.17(+0.12%) |
Aug 08, 2014 | 140.48 | 142.65 | 139.92 | 142.89 | 2,724,502 | +2.62(+1.87%) |
Aug 07, 2014 | 141.27 | 141.91 | 139.97 | 140.27 | 2,324,723 | -0.53(-0.38%) |
Aug 06, 2014 | 139.49 | 141.72 | 139.38 | 140.80 | 2,074,330 | +0.26(+0.19%) |
Aug 05, 2014 | 142.10 | 142.49 | 140.10 | 140.54 | 3,303,591 | -1.88(-1.32%) |
Aug 04, 2014 | 141.49 | 142.59 | 141.06 | 142.42 | 2,501,262 | +1.19(+0.85%) |
Aug 01, 2014 | 142.99 | 143.31 | 140.52 | 141.23 | 3,785,483 | -2.17(-1.52%) |
Jul 31, 2014 | 144.70 | 145.39 | 143.33 | 143.40 | 4,570,525 | -2.40(-1.64%) |
Jul 30, 2014 | 145.96 | 147.22 | 145.47 | 145.80 | 2,837,928 | +0.18(+0.12%) |
Jul 29, 2014 | 146.14 | 146.92 | 145.54 | 145.62 | 3,694,820 | -0.34(-0.23%) |
Jul 28, 2014 | 145.17 | 146.38 | 144.89 | 145.96 | 2,776,729 | +0.46(+0.31%) |
Jul 25, 2014 | 145.92 | 146.38 | 144.94 | 145.50 | 2,559,511 | -0.71(-0.49%) |
Jul 24, 2014 | 146.66 | 147.09 | 145.67 | 146.21 | 2,426,410 | -0.47(-0.32%) |
Jul 23, 2014 | 145.34 | 147.01 | 144.86 | 146.68 | 4,141,640 | +1.49(+1.03%) |
Jul 22, 2014 | 142.99 | 145.48 | 142.99 | 145.18 | 4,639,534 | +2.74(+1.92%) |
Jul 21, 2014 | 141.16 | 142.76 | 141.06 | 142.45 | 2,685,094 | +0.21(+0.15%) |
Jul 18, 2014 | 141.36 | 142.50 | 140.72 | 142.24 | 3,091,195 | +1.10(+0.78%) |
Jul 17, 2014 | 141.19 | 142.35 | 140.12 | 141.13 | 4,586,701 | -0.27(-0.19%) |
Jul 16, 2014 | 140.36 | 141.84 | 140.19 | 141.41 | 3,970,834 | +1.08(+0.77%) |
Jul 15, 2014 | 140.77 | 141.14 | 138.66 | 140.33 | 5,788,775 | +1.80(+1.30%) |
Jul 14, 2014 | 138.68 | 139.13 | 138.08 | 138.53 | 3,606,759 | +1.83(+1.33%) |
Jul 11, 2014 | 135.23 | 136.99 | 134.70 | 136.71 | 2,764,628 | +1.14(+0.84%) |
Jul 10, 2014 | 134.56 | 135.86 | 133.99 | 135.56 | 2,632,185 | -1.04(-0.76%) |
Jul 09, 2014 | 137.07 | 137.15 | 135.74 | 136.60 | 2,343,241 | -0.20(-0.15%) |
Jul 08, 2014 | 138.31 | 138.35 | 135.82 | 136.80 | 2,919,891 | -2.38(-1.71%) |
Jul 07, 2014 | 140.16 | 140.16 | 138.45 | 139.18 | 2,097,292 | -1.39(-0.99%) |
Jul 03, 2014 | 139.22 | 140.57 | 140.57 | 140.57 | 2,171,364 | +2.13(+1.54%) |
Jul 02, 2014 | 138.53 | 139.21 | 138.17 | 138.44 | 2,239,613 | +0.07(+0.05%) |
Jul 01, 2014 | 137.99 | 139.58 | 137.75 | 138.37 | 3,536,219 | -0.52(-0.38%) |
Jun 30, 2014 | 138.42 | 139.28 | 138.01 | 138.90 | 2,265,129 | +0.55(+0.40%) |
Jun 27, 2014 | 138.74 | 139.07 | 138.01 | 138.35 | 3,750,607 | -1.02(-0.73%) |
Jun 26, 2014 | 138.53 | 139.45 | 138.01 | 139.37 | 2,569,178 | -0.31(-0.22%) |
Jun 25, 2014 | 139.21 | 140.21 | 138.86 | 139.68 | 1,927,364 | +0.12(+0.09%) |
Jun 24, 2014 | 140.65 | 141.47 | 139.32 | 139.55 | 1,920,816 | -1.67(-1.18%) |
Jun 23, 2014 | 141.17 | 141.53 | 140.36 | 141.22 | 2,095,832 | +0.33(+0.24%) |
Jun 20, 2014 | 141.28 | 141.91 | 140.54 | 140.89 | 5,651,656 | +0.09(+0.06%) |
Jun 19, 2014 | 141.02 | 141.15 | 140.13 | 140.79 | 2,760,303 | -0.11(-0.08%) |
Jun 18, 2014 | 139.27 | 141.10 | 138.77 | 140.90 | 3,462,192 | +1.36(+0.97%) |
Jun 17, 2014 | 137.40 | 139.98 | 137.25 | 139.54 | 2,937,374 | +1.97(+1.43%) |
Jun 16, 2014 | 137.30 | 138.14 | 136.41 | 137.58 | 1,951,057 | -0.03(-0.02%) |
Jun 13, 2014 | 137.84 | 138.59 | 137.22 | 137.61 | 2,122,975 | -0.06(-0.04%) |
Jun 12, 2014 | 137.50 | 138.24 | 136.89 | 137.67 | 2,756,368 | +0.44(+0.32%) |
Jun 11, 2014 | 136.95 | 137.83 | 136.61 | 137.23 | 2,396,877 | -0.77(-0.56%) |
Jun 10, 2014 | 137.59 | 138.75 | 137.27 | 138.00 | 2,014,877 | +0.14(+0.10%) |
Jun 06, 2014 | 135.13 | 137.92 | 135.13 | 137.86 | 4,192,867 | +3.00(+2.22%) |
Jun 05, 2014 | 134.98 | 135.57 | 134.02 | 134.86 | 2,241,181 | +0.16(+0.12%) |
Jun 04, 2014 | 133.92 | 134.99 | 133.44 | 134.71 | 2,515,158 | +0.49(+0.36%) |
Jun 03, 2014 | 132.60 | 134.32 | 132.13 | 134.22 | 2,896,023 | +1.47(+1.11%) |