Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 157.36 | 157.50 | 157.50 | 157.50 | 721,023 | +0.39(+0.25%) |
Aug 28, 2014 | 156.67 | 157.18 | 156.52 | 157.11 | 523,045 | -0.12(-0.08%) |
Aug 27, 2014 | 157.34 | 157.40 | 156.94 | 157.23 | 703,939 | -0.03(-0.02%) |
Aug 26, 2014 | 157.26 | 157.62 | 157.21 | 157.26 | 875,565 | +0.13(+0.08%) |
Aug 25, 2014 | 157.11 | 157.38 | 156.88 | 157.13 | 1,281,802 | +0.81(+0.52%) |
Aug 22, 2014 | 156.48 | 156.72 | 156.00 | 156.31 | 766,912 | -0.25(-0.16%) |
Aug 21, 2014 | 156.29 | 156.79 | 156.21 | 156.56 | 883,870 | +0.44(+0.29%) |
Aug 20, 2014 | 155.50 | 156.31 | 155.50 | 156.12 | 1,761,449 | +0.43(+0.27%) |
Aug 19, 2014 | 155.28 | 155.82 | 155.13 | 155.69 | 681,082 | +0.82(+0.53%) |
Aug 18, 2014 | 154.47 | 154.96 | 154.37 | 154.87 | 1,213,950 | +1.28(+0.83%) |
Aug 15, 2014 | 154.21 | 154.30 | 152.58 | 153.59 | 1,979,572 | -0.04(-0.03%) |
Aug 14, 2014 | 153.16 | 153.64 | 153.03 | 153.64 | 983,623 | +0.67(+0.44%) |
Aug 13, 2014 | 152.50 | 153.08 | 152.26 | 152.97 | 913,102 | +1.07(+0.70%) |
Aug 12, 2014 | 151.91 | 152.36 | 151.43 | 151.90 | 600,303 | -0.18(-0.12%) |
Aug 11, 2014 | 152.26 | 152.77 | 152.03 | 152.08 | 1,391,591 | +0.43(+0.28%) |
Aug 08, 2014 | 150.22 | 151.44 | 149.89 | 151.65 | 1,413,384 | +1.74(+1.16%) |
Aug 07, 2014 | 151.43 | 151.55 | 149.54 | 149.91 | 1,784,012 | -0.81(-0.54%) |
Aug 06, 2014 | 149.97 | 151.36 | 149.96 | 150.72 | 1,385,332 | +0.09(+0.06%) |
Aug 05, 2014 | 151.55 | 151.92 | 150.14 | 150.63 | 1,461,760 | -1.54(-1.01%) |
Aug 04, 2014 | 151.35 | 152.46 | 150.72 | 152.17 | 2,584,035 | +1.06(+0.70%) |
Aug 01, 2014 | 151.10 | 152.04 | 150.36 | 151.11 | 3,969,609 | -0.37(-0.24%) |
Jul 31, 2014 | 153.53 | 153.65 | 151.48 | 151.48 | 2,835,698 | -3.11(-2.01%) |
Jul 30, 2014 | 155.12 | 155.31 | 153.96 | 154.59 | 1,318,350 | +0.00(+0.00%) |
Jul 29, 2014 | 155.54 | 155.70 | 154.57 | 154.59 | 746,452 | -0.66(-0.42%) |
Jul 28, 2014 | 155.24 | 155.45 | 154.32 | 155.25 | 567,365 | +0.07(+0.04%) |
Jul 25, 2014 | 155.49 | 155.60 | 154.89 | 155.18 | 742,635 | -0.74(-0.48%) |
Jul 24, 2014 | 156.10 | 156.22 | 155.77 | 155.92 | 625,963 | +0.00(+0.00%) |
Jul 23, 2014 | 155.79 | 156.07 | 155.49 | 155.92 | 877,062 | +0.37(+0.24%) |
Jul 22, 2014 | 155.43 | 155.83 | 155.30 | 155.55 | 1,763,372 | +0.69(+0.45%) |
Jul 21, 2014 | 154.69 | 155.00 | 154.19 | 154.86 | 1,011,684 | -0.33(-0.22%) |
Jul 18, 2014 | 154.10 | 155.31 | 154.03 | 155.19 | 667,898 | +1.62(+1.05%) |
Jul 17, 2014 | 154.90 | 155.47 | 153.39 | 153.58 | 1,289,273 | -1.82(-1.17%) |
Jul 16, 2014 | 155.49 | 155.59 | 154.95 | 155.40 | 628,927 | +0.59(+0.38%) |
Jul 15, 2014 | 155.15 | 155.43 | 154.13 | 154.81 | 1,410,020 | -0.27(-0.17%) |
Jul 14, 2014 | 155.11 | 155.29 | 154.95 | 155.07 | 576,015 | +0.76(+0.49%) |
Jul 11, 2014 | 154.03 | 154.39 | 153.66 | 154.31 | 607,972 | +0.21(+0.13%) |
Jul 10, 2014 | 153.23 | 154.48 | 153.09 | 154.11 | 717,930 | -0.59(-0.38%) |
Jul 09, 2014 | 154.39 | 154.83 | 154.08 | 154.70 | 1,086,773 | +0.64(+0.42%) |
Jul 08, 2014 | 154.74 | 154.78 | 153.65 | 154.06 | 875,458 | -1.00(-0.65%) |
Jul 07, 2014 | 155.26 | 155.37 | 154.80 | 155.06 | 1,345,375 | -0.51(-0.32%) |
Jul 03, 2014 | 155.20 | 155.56 | 155.56 | 155.56 | 383,058 | +0.78(+0.50%) |
Jul 02, 2014 | 154.65 | 154.96 | 154.57 | 154.78 | 597,474 | +0.11(+0.07%) |
Jul 01, 2014 | 153.98 | 155.10 | 153.94 | 154.67 | 1,400,646 | +1.08(+0.70%) |
Jun 30, 2014 | 153.59 | 153.93 | 153.47 | 153.59 | 1,470,584 | -0.04(-0.03%) |
Jun 27, 2014 | 153.04 | 153.70 | 152.96 | 153.64 | 1,205,955 | +0.27(+0.17%) |
Jun 26, 2014 | 153.53 | 153.55 | 152.35 | 153.37 | 790,659 | -0.08(-0.05%) |
Jun 25, 2014 | 152.49 | 153.64 | 152.48 | 153.45 | 684,609 | +0.65(+0.43%) |
Jun 24, 2014 | 153.47 | 154.20 | 152.63 | 152.80 | 457,531 | -0.91(-0.59%) |
Jun 23, 2014 | 153.82 | 153.85 | 153.46 | 153.70 | 861,753 | -0.76(-0.49%) |
Jun 20, 2014 | 154.52 | 154.57 | 154.29 | 154.47 | 969,979 | +0.31(+0.20%) |
Jun 19, 2014 | 154.12 | 154.26 | 153.66 | 154.16 | 872,509 | +0.19(+0.12%) |
Jun 18, 2014 | 152.87 | 154.06 | 152.51 | 153.97 | 583,906 | +1.14(+0.75%) |
Jun 17, 2014 | 152.22 | 152.95 | 152.05 | 152.83 | 3,422,519 | +0.40(+0.26%) |
Jun 16, 2014 | 152.10 | 152.72 | 151.94 | 152.43 | 883,947 | +0.13(+0.08%) |
Jun 13, 2014 | 152.14 | 152.43 | 151.66 | 152.30 | 854,257 | +0.48(+0.32%) |
Jun 12, 2014 | 152.73 | 152.81 | 151.50 | 151.82 | 1,041,374 | -1.14(-0.74%) |
Jun 11, 2014 | 152.92 | 153.07 | 152.58 | 152.96 | 652,027 | -0.50(-0.32%) |
Jun 10, 2014 | 153.25 | 153.48 | 152.93 | 153.46 | 1,121,315 | +0.19(+0.12%) |
Jun 06, 2014 | 152.90 | 153.30 | 152.81 | 153.27 | 685,534 | +0.73(+0.48%) |
Jun 05, 2014 | 151.72 | 152.69 | 151.20 | 152.54 | 997,151 | +1.03(+0.68%) |
Jun 04, 2014 | 150.97 | 151.64 | 150.83 | 151.51 | 1,150,491 | +0.27(+0.18%) |
Jun 03, 2014 | 150.96 | 151.33 | 150.84 | 151.24 | 1,463,707 | -0.09(-0.06%) |