Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 204.42 | 204.48 | 204.48 | 204.48 | 274,878 | +0.84(+0.41%) |
Aug 28, 2014 | 203.51 | 204.26 | 202.13 | 203.64 | 280,961 | -0.99(-0.48%) |
Aug 27, 2014 | 207.22 | 207.64 | 203.98 | 204.63 | 398,363 | -1.87(-0.91%) |
Aug 26, 2014 | 199.50 | 207.58 | 199.50 | 206.50 | 1,153,730 | +8.70(+4.40%) |
Aug 25, 2014 | 195.82 | 197.98 | 194.94 | 197.80 | 314,598 | +3.30(+1.70%) |
Aug 22, 2014 | 194.80 | 196.16 | 194.79 | 194.50 | 286,969 | +0.04(+0.02%) |
Aug 21, 2014 | 193.90 | 194.71 | 193.48 | 194.46 | 387,040 | +0.59(+0.30%) |
Aug 20, 2014 | 192.79 | 194.19 | 192.32 | 193.87 | 318,196 | +0.16(+0.09%) |
Aug 19, 2014 | 194.97 | 195.04 | 193.43 | 193.71 | 256,850 | -0.65(-0.33%) |
Aug 18, 2014 | 193.37 | 194.92 | 193.33 | 194.35 | 215,121 | +2.62(+1.37%) |
Aug 15, 2014 | 193.40 | 193.47 | 189.85 | 191.73 | 337,292 | -0.85(-0.44%) |
Aug 14, 2014 | 191.61 | 193.27 | 191.61 | 192.58 | 304,372 | +0.96(+0.50%) |
Aug 13, 2014 | 191.97 | 191.97 | 191.97 | 191.62 | 259,922 | +0.91(+0.48%) |
Aug 12, 2014 | 190.17 | 191.64 | 189.72 | 190.71 | 297,755 | -0.52(-0.27%) |
Aug 11, 2014 | 191.06 | 192.36 | 190.03 | 191.24 | 262,845 | +0.85(+0.45%) |
Aug 08, 2014 | 188.82 | 189.85 | 186.97 | 190.38 | 242,575 | +2.35(+1.25%) |
Aug 07, 2014 | 189.87 | 190.44 | 187.59 | 188.03 | 266,651 | -0.60(-0.32%) |
Aug 06, 2014 | 186.51 | 190.80 | 186.27 | 188.63 | 419,175 | +1.21(+0.65%) |
Aug 05, 2014 | 189.13 | 189.86 | 186.44 | 187.42 | 505,543 | -3.24(-1.70%) |
Aug 04, 2014 | 190.50 | 191.29 | 189.41 | 190.66 | 536,237 | +1.26(+0.66%) |
Aug 01, 2014 | 192.06 | 192.95 | 187.38 | 189.41 | 622,686 | -3.55(-1.84%) |
Jul 31, 2014 | 196.90 | 197.81 | 192.43 | 192.96 | 681,523 | -6.02(-3.03%) |
Jul 30, 2014 | 202.29 | 202.29 | 195.95 | 198.98 | 402,105 | +1.35(+0.68%) |
Jul 29, 2014 | 202.28 | 202.29 | 196.22 | 197.64 | 566,787 | -2.27(-1.13%) |
Jul 28, 2014 | 198.65 | 200.70 | 198.03 | 199.90 | 535,117 | +1.24(+0.62%) |
Jul 25, 2014 | 198.80 | 200.78 | 198.27 | 198.66 | 246,563 | -1.62(-0.81%) |
Jul 24, 2014 | 201.65 | 201.85 | 199.81 | 200.28 | 233,938 | +0.14(+0.07%) |
Jul 23, 2014 | 200.69 | 202.41 | 199.84 | 200.15 | 260,305 | -0.52(-0.26%) |
Jul 22, 2014 | 200.39 | 202.01 | 199.42 | 200.67 | 347,408 | +1.93(+0.97%) |
Jul 21, 2014 | 197.41 | 199.11 | 196.75 | 198.74 | 224,405 | -0.30(-0.15%) |
Jul 18, 2014 | 196.72 | 199.96 | 196.13 | 199.04 | 386,509 | +3.19(+1.63%) |
Jul 17, 2014 | 197.74 | 200.57 | 195.49 | 195.85 | 428,467 | -3.20(-1.61%) |
Jul 16, 2014 | 199.75 | 202.86 | 198.09 | 199.05 | 254,224 | +0.46(+0.23%) |
Jul 15, 2014 | 198.00 | 200.29 | 197.26 | 198.59 | 402,078 | +0.28(+0.14%) |
Jul 14, 2014 | 199.75 | 199.75 | 197.68 | 198.31 | 371,863 | +0.83(+0.42%) |
Jul 11, 2014 | 196.37 | 198.15 | 195.93 | 197.47 | 267,528 | +1.06(+0.54%) |
Jul 10, 2014 | 195.10 | 197.12 | 194.31 | 196.42 | 514,068 | -2.62(-1.31%) |
Jul 09, 2014 | 201.36 | 201.44 | 198.24 | 199.03 | 815,856 | -0.17(-0.09%) |
Jul 08, 2014 | 199.88 | 200.30 | 197.74 | 199.21 | 527,822 | -0.92(-0.46%) |
Jul 07, 2014 | 201.34 | 202.12 | 199.51 | 200.13 | 461,063 | -1.95(-0.96%) |
Jul 03, 2014 | 200.19 | 202.07 | 202.07 | 202.07 | 277,872 | +2.80(+1.40%) |
Jul 02, 2014 | 198.41 | 199.98 | 197.77 | 199.27 | 555,780 | +0.47(+0.24%) |
Jul 01, 2014 | 200.90 | 201.69 | 198.68 | 198.80 | 826,381 | -0.12(-0.06%) |
Jun 30, 2014 | 195.47 | 199.43 | 195.47 | 198.91 | 8,909,199 | +2.86(+1.46%) |
Jun 27, 2014 | 193.39 | 196.65 | 193.03 | 196.06 | 828,872 | +1.84(+0.95%) |
Jun 26, 2014 | 198.01 | 198.22 | 193.90 | 194.22 | 713,037 | -3.32(-1.68%) |
Jun 25, 2014 | 195.25 | 198.86 | 194.68 | 197.54 | 1,003,831 | +2.34(+1.20%) |
Jun 24, 2014 | 195.83 | 198.47 | 195.01 | 195.20 | 363,805 | -1.76(-0.89%) |
Jun 23, 2014 | 196.85 | 198.04 | 195.38 | 196.96 | 343,609 | +0.00(+0.00%) |
Jun 20, 2014 | 195.78 | 197.24 | 195.31 | 196.96 | 771,187 | +1.60(+0.82%) |
Jun 19, 2014 | 197.30 | 198.16 | 194.14 | 195.36 | 280,981 | -1.10(-0.56%) |
Jun 18, 2014 | 197.63 | 197.63 | 194.34 | 196.47 | 437,384 | -0.70(-0.35%) |
Jun 17, 2014 | 193.59 | 198.41 | 193.59 | 197.16 | 535,938 | +2.59(+1.33%) |
Jun 16, 2014 | 190.75 | 194.74 | 190.67 | 194.58 | 631,550 | +3.83(+2.01%) |
Jun 13, 2014 | 192.54 | 192.64 | 190.09 | 190.75 | 268,808 | -0.94(-0.49%) |
Jun 12, 2014 | 192.11 | 193.61 | 191.34 | 191.69 | 358,160 | -1.28(-0.66%) |
Jun 11, 2014 | 192.61 | 193.09 | 191.33 | 192.97 | 267,863 | -0.88(-0.45%) |
Jun 10, 2014 | 193.72 | 193.87 | 192.36 | 193.85 | 245,008 | -1.37(-0.70%) |
Jun 06, 2014 | 192.53 | 195.74 | 191.46 | 195.22 | 644,343 | +2.93(+1.53%) |
Jun 05, 2014 | 188.54 | 192.52 | 186.70 | 192.28 | 700,841 | +4.65(+2.48%) |
Jun 04, 2014 | 184.29 | 187.88 | 183.00 | 187.63 | 483,518 | +2.95(+1.60%) |
Jun 03, 2014 | 183.47 | 184.90 | 182.23 | 184.68 | 425,350 | +0.31(+0.17%) |