Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 155.40 | 153.30 | 153.30 | 153.30 | 39,350 | -2.10(-1.35%) |
Aug 28, 2014 | 155.70 | 157.00 | 153.90 | 155.40 | 49,592 | -1.30(-0.83%) |
Aug 27, 2014 | 157.80 | 159.00 | 155.60 | 156.70 | 32,982 | -1.00(-0.63%) |
Aug 26, 2014 | 157.40 | 159.05 | 157.40 | 157.70 | 45,080 | +0.30(+0.19%) |
Aug 25, 2014 | 158.20 | 158.80 | 156.60 | 157.40 | 49,245 | -0.30(-0.19%) |
Aug 22, 2014 | 159.60 | 159.60 | 156.75 | 157.70 | 40,565 | -1.80(-1.13%) |
Aug 21, 2014 | 156.80 | 159.70 | 156.00 | 159.50 | 55,606 | +2.80(+1.79%) |
Aug 20, 2014 | 155.40 | 157.40 | 153.65 | 156.70 | 53,440 | +1.20(+0.77%) |
Aug 19, 2014 | 156.60 | 157.60 | 155.30 | 155.50 | 35,805 | -1.00(-0.64%) |
Aug 18, 2014 | 152.80 | 156.80 | 152.80 | 156.50 | 70,136 | +5.00(+3.30%) |
Aug 15, 2014 | 150.60 | 151.70 | 149.88 | 151.50 | 53,495 | +1.60(+1.07%) |
Aug 14, 2014 | 146.00 | 150.30 | 146.00 | 149.90 | 46,044 | +3.10(+2.11%) |
Aug 13, 2014 | 149.60 | 150.10 | 144.30 | 146.80 | 112,262 | -5.10(-3.36%) |
Aug 12, 2014 | 152.50 | 153.50 | 150.80 | 151.90 | 65,730 | -1.10(-0.72%) |
Aug 11, 2014 | 154.60 | 155.70 | 152.90 | 153.00 | 78,553 | -1.40(-0.91%) |
Aug 08, 2014 | 152.50 | 154.50 | 151.20 | 154.40 | 99,509 | +2.40(+1.58%) |
Aug 07, 2014 | 155.00 | 155.80 | 151.70 | 152.00 | 54,321 | -2.60(-1.68%) |
Aug 06, 2014 | 155.40 | 156.50 | 153.90 | 154.60 | 81,542 | -0.80(-0.51%) |
Aug 05, 2014 | 152.30 | 155.50 | 151.10 | 155.40 | 82,229 | +2.60(+1.70%) |
Aug 04, 2014 | 151.80 | 153.55 | 148.80 | 152.80 | 84,828 | +1.70(+1.13%) |
Aug 01, 2014 | 150.00 | 151.50 | 149.60 | 151.10 | 109,618 | +3.00(+2.03%) |
Jul 31, 2014 | 148.10 | 151.00 | 145.10 | 148.10 | 156,367 | +1.00(+0.68%) |
Jul 30, 2014 | 148.20 | 148.60 | 144.00 | 147.10 | 61,139 | -0.50(-0.34%) |
Jul 29, 2014 | 146.10 | 148.90 | 146.10 | 147.60 | 41,838 | +1.20(+0.82%) |
Jul 28, 2014 | 145.50 | 146.90 | 144.00 | 146.40 | 44,738 | +0.80(+0.55%) |
Jul 25, 2014 | 146.60 | 147.97 | 144.90 | 145.60 | 69,167 | -1.10(-0.75%) |
Jul 24, 2014 | 149.00 | 150.90 | 146.60 | 146.70 | 81,320 | -0.60(-0.41%) |
Jul 23, 2014 | 149.90 | 150.60 | 147.00 | 147.30 | 63,890 | -2.70(-1.80%) |
Jul 22, 2014 | 149.70 | 151.30 | 148.10 | 150.00 | 48,442 | +0.60(+0.40%) |
Jul 21, 2014 | 150.20 | 151.40 | 148.00 | 149.40 | 36,049 | -1.50(-0.99%) |
Jul 18, 2014 | 148.00 | 151.70 | 148.00 | 150.90 | 46,117 | +2.90(+1.96%) |
Jul 17, 2014 | 148.70 | 150.00 | 147.00 | 148.00 | 116,909 | -1.10(-0.74%) |
Jul 16, 2014 | 148.80 | 150.00 | 147.60 | 149.10 | 59,316 | +0.70(+0.47%) |
Jul 15, 2014 | 149.20 | 150.50 | 147.10 | 148.40 | 79,889 | -0.50(-0.34%) |
Jul 14, 2014 | 151.20 | 151.20 | 148.40 | 148.90 | 62,544 | -1.50(-1.00%) |
Jul 11, 2014 | 150.50 | 151.69 | 149.85 | 150.40 | 81,657 | -0.10(-0.07%) |
Jul 10, 2014 | 151.90 | 153.60 | 149.70 | 150.50 | 79,750 | -4.50(-2.90%) |
Jul 09, 2014 | 158.10 | 158.20 | 153.50 | 155.00 | 70,821 | -3.00(-1.90%) |
Jul 08, 2014 | 158.70 | 159.60 | 156.60 | 158.00 | 82,889 | -1.30(-0.82%) |
Jul 07, 2014 | 163.50 | 164.00 | 158.70 | 159.30 | 69,229 | -4.70(-2.87%) |
Jul 03, 2014 | 164.70 | 164.00 | 164.00 | 164.00 | 36,080 | -0.70(-0.43%) |
Jul 02, 2014 | 168.00 | 169.30 | 164.50 | 164.70 | 63,293 | -3.70(-2.20%) |
Jul 01, 2014 | 168.10 | 169.80 | 167.20 | 168.40 | 91,599 | +0.80(+0.48%) |
Jun 30, 2014 | 167.00 | 167.60 | 164.10 | 167.60 | 100,614 | +1.00(+0.60%) |
Jun 27, 2014 | 161.60 | 166.60 | 161.60 | 166.60 | 601,468 | +4.00(+2.46%) |
Jun 26, 2014 | 163.40 | 164.10 | 161.30 | 162.60 | 54,515 | -1.40(-0.85%) |
Jun 25, 2014 | 163.10 | 165.10 | 161.70 | 164.00 | 75,372 | +0.00(+0.00%) |
Jun 24, 2014 | 169.20 | 169.50 | 163.60 | 164.00 | 55,369 | -5.30(-3.13%) |
Jun 23, 2014 | 173.70 | 175.90 | 167.80 | 169.30 | 97,413 | -5.50(-3.15%) |
Jun 20, 2014 | 174.50 | 176.30 | 173.20 | 174.80 | 108,440 | +1.10(+0.63%) |
Jun 19, 2014 | 174.60 | 174.80 | 173.00 | 173.70 | 71,442 | -0.20(-0.12%) |
Jun 18, 2014 | 174.10 | 176.40 | 171.50 | 173.90 | 118,067 | +4.50(+2.66%) |
Jun 17, 2014 | 164.40 | 169.40 | 163.70 | 169.40 | 55,943 | +4.70(+2.85%) |
Jun 16, 2014 | 156.10 | 165.70 | 155.70 | 164.70 | 66,346 | +8.80(+5.64%) |
Jun 13, 2014 | 157.80 | 158.45 | 155.90 | 155.90 | 67,831 | -1.70(-1.08%) |
Jun 12, 2014 | 161.60 | 161.60 | 157.60 | 157.60 | 38,181 | -3.90(-2.41%) |
Jun 11, 2014 | 163.30 | 163.70 | 161.30 | 161.50 | 32,677 | -2.10(-1.28%) |
Jun 10, 2014 | 162.30 | 163.90 | 162.00 | 163.60 | 57,836 | +5.70(+3.61%) |
Jun 06, 2014 | 157.80 | 158.40 | 157.05 | 157.90 | 34,257 | +0.70(+0.45%) |
Jun 05, 2014 | 158.20 | 158.80 | 155.50 | 157.20 | 39,776 | -1.10(-0.69%) |
Jun 04, 2014 | 159.00 | 159.70 | 158.10 | 158.30 | 30,815 | -0.80(-0.50%) |
Jun 03, 2014 | 160.50 | 160.60 | 158.00 | 159.10 | 46,473 | -2.10(-1.30%) |