Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 148.37 | 149.02 | 149.02 | 149.02 | 3,077,596 | +1.22(+0.82%) |
Aug 28, 2014 | 147.31 | 147.89 | 146.34 | 147.81 | 2,357,933 | -0.13(-0.09%) |
Aug 27, 2014 | 148.40 | 148.40 | 147.32 | 147.94 | 2,495,033 | +0.38(+0.26%) |
Aug 26, 2014 | 148.03 | 148.54 | 147.48 | 147.56 | 3,761,136 | +0.03(+0.02%) |
Aug 25, 2014 | 146.57 | 149.18 | 146.36 | 147.53 | 3,695,084 | +1.99(+1.37%) |
Aug 22, 2014 | 145.44 | 146.78 | 145.15 | 145.54 | 3,233,464 | +0.27(+0.18%) |
Aug 21, 2014 | 144.52 | 145.91 | 143.86 | 145.28 | 2,508,128 | +0.93(+0.64%) |
Aug 20, 2014 | 143.72 | 144.47 | 143.16 | 144.35 | 2,115,982 | +0.06(+0.04%) |
Aug 19, 2014 | 145.08 | 145.24 | 144.02 | 144.29 | 2,317,392 | -0.49(-0.34%) |
Aug 18, 2014 | 143.70 | 144.84 | 143.24 | 144.78 | 2,263,868 | +2.20(+1.54%) |
Aug 15, 2014 | 143.36 | 144.77 | 142.20 | 142.58 | 2,948,924 | -0.69(-0.48%) |
Aug 14, 2014 | 143.33 | 143.58 | 142.41 | 143.27 | 1,725,696 | +0.30(+0.21%) |
Aug 13, 2014 | 143.00 | 143.40 | 142.06 | 142.97 | 2,062,900 | +0.03(+0.02%) |
Aug 12, 2014 | 142.48 | 143.59 | 142.15 | 142.94 | 1,643,166 | -0.11(-0.07%) |
Aug 11, 2014 | 143.29 | 143.83 | 142.35 | 143.04 | 2,529,465 | +0.17(+0.12%) |
Aug 08, 2014 | 140.47 | 142.63 | 139.91 | 142.88 | 2,724,776 | +2.62(+1.87%) |
Aug 07, 2014 | 141.25 | 141.89 | 139.96 | 140.26 | 2,324,958 | -0.53(-0.38%) |
Aug 06, 2014 | 139.47 | 141.71 | 139.36 | 140.79 | 2,074,539 | +0.26(+0.19%) |
Aug 05, 2014 | 142.08 | 142.47 | 140.08 | 140.52 | 3,303,924 | -1.88(-1.32%) |
Aug 04, 2014 | 141.48 | 142.57 | 141.05 | 142.41 | 2,501,514 | +1.20(+0.85%) |
Aug 01, 2014 | 142.98 | 143.29 | 140.51 | 141.21 | 3,785,865 | -2.17(-1.52%) |
Jul 31, 2014 | 144.69 | 145.38 | 143.32 | 143.38 | 4,570,985 | -2.40(-1.64%) |
Jul 30, 2014 | 145.95 | 147.21 | 145.45 | 145.78 | 2,838,214 | +0.18(+0.13%) |
Jul 29, 2014 | 146.12 | 146.90 | 145.53 | 145.60 | 3,695,193 | -0.34(-0.23%) |
Jul 28, 2014 | 145.15 | 146.36 | 144.88 | 145.94 | 2,777,009 | +0.46(+0.31%) |
Jul 25, 2014 | 145.91 | 146.36 | 144.92 | 145.48 | 2,559,769 | -0.71(-0.49%) |
Jul 24, 2014 | 146.65 | 147.08 | 145.66 | 146.20 | 2,426,655 | -0.47(-0.32%) |
Jul 23, 2014 | 145.33 | 146.99 | 144.84 | 146.66 | 4,142,058 | +1.49(+1.03%) |
Jul 22, 2014 | 142.98 | 145.47 | 142.98 | 145.17 | 4,640,002 | +2.74(+1.92%) |
Jul 21, 2014 | 141.15 | 142.75 | 141.05 | 142.43 | 2,685,364 | +0.21(+0.15%) |
Jul 18, 2014 | 141.34 | 142.49 | 140.71 | 142.22 | 3,091,506 | +1.10(+0.78%) |
Jul 17, 2014 | 141.18 | 142.33 | 140.11 | 141.12 | 4,587,164 | -0.27(-0.19%) |
Jul 16, 2014 | 140.34 | 141.83 | 140.18 | 141.40 | 3,971,234 | +1.08(+0.77%) |
Jul 15, 2014 | 140.76 | 141.13 | 138.64 | 140.32 | 5,789,358 | +1.80(+1.30%) |
Jul 14, 2014 | 138.67 | 139.11 | 138.07 | 138.52 | 3,607,123 | +1.82(+1.34%) |
Jul 11, 2014 | 135.22 | 136.97 | 134.69 | 136.69 | 2,764,907 | +1.15(+0.84%) |
Jul 10, 2014 | 134.55 | 135.85 | 133.98 | 135.55 | 2,632,450 | -1.04(-0.76%) |
Jul 09, 2014 | 137.06 | 137.13 | 135.72 | 136.58 | 2,343,477 | -0.20(-0.15%) |
Jul 08, 2014 | 138.30 | 138.33 | 135.80 | 136.78 | 2,920,185 | -2.38(-1.71%) |
Jul 07, 2014 | 140.15 | 140.15 | 138.43 | 139.16 | 2,097,503 | -1.39(-0.99%) |
Jul 03, 2014 | 139.21 | 140.56 | 140.56 | 140.56 | 2,171,583 | +2.13(+1.54%) |
Jul 02, 2014 | 138.52 | 139.19 | 138.16 | 138.43 | 2,239,839 | +0.07(+0.05%) |
Jul 01, 2014 | 137.98 | 139.57 | 137.74 | 138.36 | 3,536,575 | -0.52(-0.38%) |
Jun 30, 2014 | 138.41 | 139.27 | 137.99 | 138.88 | 2,265,357 | +0.55(+0.40%) |
Jun 27, 2014 | 138.72 | 139.06 | 137.99 | 138.33 | 3,750,984 | -1.02(-0.73%) |
Jun 26, 2014 | 138.52 | 139.44 | 137.99 | 139.35 | 2,569,437 | -0.31(-0.22%) |
Jun 25, 2014 | 139.20 | 140.19 | 138.85 | 139.66 | 1,927,558 | +0.12(+0.09%) |
Jun 24, 2014 | 140.63 | 141.46 | 139.31 | 139.54 | 1,921,009 | -1.67(-1.18%) |
Jun 23, 2014 | 141.15 | 141.52 | 140.35 | 141.20 | 2,096,043 | +0.33(+0.24%) |
Jun 20, 2014 | 141.27 | 141.90 | 140.52 | 140.87 | 5,652,226 | +0.09(+0.06%) |
Jun 19, 2014 | 141.00 | 141.14 | 140.12 | 140.78 | 2,760,581 | -0.11(-0.08%) |
Jun 18, 2014 | 139.25 | 141.09 | 138.76 | 140.89 | 3,462,541 | +1.36(+0.97%) |
Jun 17, 2014 | 137.39 | 139.97 | 137.23 | 139.53 | 2,937,670 | +1.97(+1.43%) |
Jun 16, 2014 | 137.29 | 138.13 | 136.40 | 137.56 | 1,951,254 | -0.03(-0.02%) |
Jun 13, 2014 | 137.83 | 138.57 | 137.21 | 137.60 | 2,123,189 | -0.06(-0.04%) |
Jun 12, 2014 | 137.49 | 138.23 | 136.87 | 137.65 | 2,756,646 | +0.44(+0.32%) |
Jun 11, 2014 | 136.93 | 137.82 | 136.60 | 137.21 | 2,397,118 | -0.77(-0.56%) |
Jun 10, 2014 | 137.57 | 138.73 | 137.26 | 137.99 | 2,015,080 | +0.14(+0.10%) |
Jun 06, 2014 | 135.12 | 137.90 | 135.12 | 137.84 | 4,193,290 | +3.00(+2.22%) |
Jun 05, 2014 | 134.97 | 135.56 | 134.00 | 134.85 | 2,241,407 | +0.16(+0.12%) |
Jun 04, 2014 | 133.91 | 134.97 | 133.42 | 134.69 | 2,515,411 | +0.49(+0.36%) |
Jun 03, 2014 | 132.59 | 134.31 | 132.11 | 134.20 | 2,896,315 | +1.47(+1.11%) |