Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 180.13 | 179.36 | 179.36 | 179.36 | 1,369,300 | +0.28(+0.16%) |
Aug 28, 2014 | 179.82 | 179.96 | 178.03 | 179.08 | 993,683 | -0.86(-0.48%) |
Aug 27, 2014 | 180.12 | 181.00 | 177.52 | 179.94 | 1,363,727 | +0.49(+0.27%) |
Aug 26, 2014 | 176.49 | 180.56 | 176.07 | 179.45 | 897,822 | +1.54(+0.87%) |
Aug 25, 2014 | 173.80 | 178.37 | 173.01 | 177.91 | 1,055,954 | +5.91(+3.44%) |
Aug 22, 2014 | 171.68 | 173.24 | 171.24 | 172.00 | 710,544 | -0.09(-0.05%) |
Aug 21, 2014 | 175.26 | 178.00 | 171.19 | 172.09 | 1,064,062 | -0.87(-0.50%) |
Aug 20, 2014 | 171.18 | 175.50 | 171.18 | 172.96 | 1,050,723 | +2.47(+1.45%) |
Aug 19, 2014 | 172.24 | 174.00 | 170.25 | 170.49 | 796,724 | -1.79(-1.04%) |
Aug 18, 2014 | 169.88 | 173.16 | 169.13 | 172.28 | 791,080 | +3.71(+2.20%) |
Aug 15, 2014 | 169.28 | 169.66 | 165.13 | 168.57 | 1,230,066 | +0.56(+0.33%) |
Aug 14, 2014 | 166.45 | 168.04 | 165.00 | 168.01 | 710,361 | +1.88(+1.13%) |
Aug 13, 2014 | 163.47 | 167.09 | 163.01 | 166.13 | 922,823 | +3.21(+1.97%) |
Aug 12, 2014 | 165.34 | 165.90 | 161.90 | 162.92 | 889,831 | -1.22(-0.74%) |
Aug 11, 2014 | 167.69 | 167.97 | 161.80 | 164.14 | 1,389,896 | -3.31(-1.98%) |
Aug 08, 2014 | 162.50 | 167.70 | 160.81 | 167.45 | 1,438,639 | +8.27(+5.20%) |
Aug 07, 2014 | 159.69 | 160.95 | 158.12 | 159.18 | 977,181 | -0.12(-0.08%) |
Aug 06, 2014 | 157.80 | 161.33 | 156.85 | 159.30 | 635,034 | -0.47(-0.30%) |
Aug 05, 2014 | 162.26 | 162.26 | 158.32 | 159.78 | 797,617 | -1.94(-1.20%) |
Aug 04, 2014 | 160.87 | 162.23 | 157.80 | 161.71 | 939,473 | +0.84(+0.52%) |
Aug 01, 2014 | 160.42 | 161.32 | 157.53 | 160.87 | 1,021,787 | +0.96(+0.60%) |
Jul 31, 2014 | 163.17 | 163.50 | 159.52 | 159.91 | 1,175,699 | -5.13(-3.11%) |
Jul 30, 2014 | 167.66 | 168.86 | 164.54 | 165.04 | 1,031,825 | -1.69(-1.01%) |
Jul 29, 2014 | 165.62 | 169.39 | 165.36 | 166.73 | 884,120 | +0.65(+0.39%) |
Jul 28, 2014 | 171.09 | 171.71 | 164.18 | 166.08 | 1,382,583 | -4.95(-2.89%) |
Jul 25, 2014 | 171.41 | 175.38 | 168.57 | 171.03 | 1,134,792 | -0.77(-0.45%) |
Jul 24, 2014 | 183.39 | 185.00 | 170.56 | 171.80 | 2,829,849 | -8.84(-4.89%) |
Jul 23, 2014 | 177.82 | 180.74 | 175.81 | 180.64 | 1,899,379 | +4.33(+2.46%) |
Jul 22, 2014 | 175.79 | 178.98 | 174.51 | 176.31 | 870,758 | +0.42(+0.24%) |
Jul 21, 2014 | 173.00 | 176.62 | 170.05 | 175.89 | 1,132,298 | +1.84(+1.06%) |
Jul 18, 2014 | 167.47 | 174.78 | 166.50 | 174.05 | 1,220,169 | +7.89(+4.75%) |
Jul 17, 2014 | 171.44 | 172.87 | 165.37 | 166.16 | 1,162,099 | -4.93(-2.88%) |
Jul 16, 2014 | 172.90 | 174.37 | 170.65 | 171.09 | 965,879 | -0.65(-0.38%) |
Jul 15, 2014 | 177.21 | 178.81 | 168.80 | 171.74 | 1,539,589 | -6.09(-3.42%) |
Jul 14, 2014 | 178.99 | 179.99 | 176.00 | 177.83 | 816,315 | +1.19(+0.67%) |
Jul 11, 2014 | 174.63 | 176.84 | 172.50 | 176.64 | 701,581 | +2.65(+1.52%) |
Jul 10, 2014 | 172.20 | 176.23 | 168.52 | 173.99 | 1,538,757 | -1.24(-0.71%) |
Jul 09, 2014 | 172.09 | 176.34 | 170.33 | 175.23 | 1,766,274 | +4.29(+2.51%) |
Jul 08, 2014 | 177.26 | 177.95 | 170.57 | 170.94 | 2,160,647 | -7.10(-3.99%) |
Jul 07, 2014 | 182.56 | 182.86 | 177.45 | 178.04 | 1,599,365 | -4.82(-2.64%) |
Jul 03, 2014 | 181.80 | 182.86 | 182.86 | 182.86 | 598,600 | +2.40(+1.33%) |
Jul 02, 2014 | 182.25 | 184.49 | 179.17 | 180.46 | 993,166 | -2.24(-1.23%) |
Jul 01, 2014 | 178.59 | 183.12 | 177.86 | 182.70 | 1,276,637 | +4.16(+2.33%) |
Jun 30, 2014 | 174.34 | 180.80 | 172.50 | 178.54 | 2,260,749 | +5.84(+3.38%) |
Jun 27, 2014 | 171.44 | 173.85 | 170.13 | 172.70 | 957,110 | +1.72(+1.01%) |
Jun 26, 2014 | 171.40 | 171.82 | 169.19 | 170.98 | 1,285,386 | +0.12(+0.07%) |
Jun 25, 2014 | 168.88 | 171.76 | 168.26 | 170.86 | 1,316,363 | +2.11(+1.25%) |
Jun 24, 2014 | 170.89 | 173.79 | 167.23 | 168.75 | 1,054,526 | -1.92(-1.12%) |
Jun 23, 2014 | 174.90 | 175.67 | 169.88 | 170.67 | 1,043,134 | -4.35(-2.49%) |
Jun 20, 2014 | 173.80 | 175.72 | 172.71 | 175.02 | 1,569,213 | +2.32(+1.34%) |
Jun 19, 2014 | 172.14 | 173.49 | 170.23 | 172.70 | 733,615 | +1.69(+0.99%) |
Jun 18, 2014 | 169.36 | 171.98 | 166.64 | 171.01 | 1,019,449 | +1.16(+0.68%) |
Jun 17, 2014 | 169.21 | 172.81 | 168.39 | 169.85 | 783,171 | +0.47(+0.28%) |
Jun 16, 2014 | 170.34 | 173.44 | 166.59 | 169.38 | 1,485,606 | -1.15(-0.67%) |
Jun 13, 2014 | 172.00 | 172.50 | 169.52 | 170.53 | 1,321,312 | -1.48(-0.86%) |
Jun 12, 2014 | 177.03 | 177.03 | 169.50 | 172.01 | 1,950,915 | -5.39(-3.04%) |
Jun 11, 2014 | 173.68 | 178.19 | 173.58 | 177.40 | 2,373,602 | +2.00(+1.14%) |
Jun 10, 2014 | 172.15 | 175.96 | 170.13 | 175.40 | 3,288,673 | +6.45(+3.82%) |
Jun 06, 2014 | 166.45 | 169.10 | 163.11 | 168.95 | 3,633,294 | +4.86(+2.96%) |
Jun 05, 2014 | 160.00 | 168.47 | 159.50 | 164.09 | 5,857,576 | +3.16(+1.96%) |
Jun 04, 2014 | 158.63 | 163.98 | 158.01 | 160.93 | 1,714,064 | +1.35(+0.85%) |
Jun 03, 2014 | 157.50 | 160.57 | 155.34 | 159.58 | 1,136,406 | +0.90(+0.57%) |