Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 200.03 | 197.92 | 197.92 | 197.92 | 23,529 | -2.21(-1.10%) |
Aug 28, 2014 | 201.94 | 201.94 | 199.43 | 200.13 | 17,570 | -1.51(-0.75%) |
Aug 27, 2014 | 201.44 | 202.34 | 200.13 | 201.64 | 11,948 | +0.20(+0.10%) |
Aug 26, 2014 | 201.14 | 201.84 | 199.63 | 201.44 | 17,648 | +0.50(+0.25%) |
Aug 25, 2014 | 203.15 | 203.20 | 200.23 | 200.94 | 25,469 | -0.70(-0.35%) |
Aug 22, 2014 | 205.16 | 205.16 | 201.64 | 201.64 | 15,711 | -3.32(-1.62%) |
Aug 21, 2014 | 204.25 | 205.46 | 202.87 | 204.96 | 19,032 | +0.70(+0.34%) |
Aug 20, 2014 | 203.45 | 204.65 | 202.04 | 204.25 | 16,028 | -0.30(-0.15%) |
Aug 19, 2014 | 203.05 | 205.26 | 202.14 | 204.55 | 26,717 | +1.61(+0.79%) |
Aug 18, 2014 | 202.84 | 203.75 | 201.44 | 202.94 | 27,188 | +1.41(+0.70%) |
Aug 15, 2014 | 202.84 | 203.05 | 199.73 | 201.54 | 24,845 | +0.10(+0.05%) |
Aug 14, 2014 | 200.33 | 203.85 | 199.73 | 201.44 | 41,233 | +1.71(+0.86%) |
Aug 13, 2014 | 197.42 | 200.38 | 197.07 | 199.73 | 34,215 | +3.11(+1.58%) |
Aug 12, 2014 | 195.91 | 196.77 | 194.71 | 196.62 | 16,206 | +1.51(+0.77%) |
Aug 11, 2014 | 195.41 | 197.42 | 194.00 | 195.11 | 30,049 | +1.41(+0.73%) |
Aug 08, 2014 | 189.48 | 193.10 | 186.97 | 193.70 | 22,895 | +5.12(+2.72%) |
Aug 07, 2014 | 189.18 | 191.19 | 187.47 | 188.58 | 15,013 | -0.50(-0.27%) |
Aug 06, 2014 | 191.09 | 191.69 | 188.88 | 189.08 | 31,780 | -2.59(-1.35%) |
Aug 05, 2014 | 192.75 | 195.40 | 191.59 | 191.67 | 48,420 | -0.29(-0.15%) |
Aug 04, 2014 | 192.94 | 195.20 | 191.47 | 191.96 | 63,769 | -0.79(-0.41%) |
Aug 01, 2014 | 192.55 | 192.94 | 190.59 | 192.75 | 23,376 | -0.20(-0.10%) |
Jul 31, 2014 | 193.93 | 193.93 | 190.49 | 192.94 | 37,767 | -0.98(-0.51%) |
Jul 30, 2014 | 191.37 | 193.93 | 190.15 | 193.93 | 40,447 | +4.42(+2.33%) |
Jul 29, 2014 | 187.94 | 190.78 | 186.66 | 189.51 | 23,280 | +3.44(+1.85%) |
Jul 28, 2014 | 192.35 | 192.35 | 185.78 | 186.07 | 41,012 | -6.28(-3.27%) |
Jul 25, 2014 | 191.47 | 192.45 | 190.29 | 192.35 | 15,347 | +0.49(+0.26%) |
Jul 24, 2014 | 188.53 | 191.86 | 188.53 | 191.86 | 13,690 | +2.95(+1.56%) |
Jul 23, 2014 | 191.67 | 192.45 | 188.62 | 188.92 | 19,110 | -2.95(-1.54%) |
Jul 22, 2014 | 189.51 | 192.35 | 188.92 | 191.86 | 21,834 | +2.65(+1.40%) |
Jul 21, 2014 | 189.12 | 190.00 | 188.03 | 189.21 | 17,792 | +0.10(+0.05%) |
Jul 18, 2014 | 188.62 | 190.78 | 188.43 | 189.12 | 16,964 | +0.69(+0.37%) |
Jul 17, 2014 | 189.31 | 190.25 | 187.74 | 188.43 | 14,133 | -1.67(-0.88%) |
Jul 16, 2014 | 188.03 | 190.39 | 186.84 | 190.10 | 15,823 | +2.55(+1.36%) |
Jul 15, 2014 | 188.03 | 188.48 | 185.78 | 187.54 | 10,821 | -0.98(-0.52%) |
Jul 14, 2014 | 184.89 | 190.95 | 184.89 | 188.53 | 27,411 | +3.83(+2.07%) |
Jul 11, 2014 | 188.33 | 189.02 | 184.60 | 184.70 | 33,479 | -4.03(-2.13%) |
Jul 10, 2014 | 189.31 | 190.98 | 187.25 | 188.72 | 16,422 | -1.96(-1.03%) |
Jul 09, 2014 | 190.39 | 191.28 | 189.02 | 190.69 | 12,328 | +0.30(+0.15%) |
Jul 08, 2014 | 190.49 | 191.47 | 187.05 | 190.39 | 20,542 | -0.10(-0.05%) |
Jul 07, 2014 | 191.96 | 191.96 | 188.72 | 190.49 | 23,367 | -1.38(-0.72%) |
Jul 03, 2014 | 190.49 | 191.86 | 191.86 | 191.86 | 23,291 | +2.55(+1.35%) |
Jul 02, 2014 | 190.59 | 191.28 | 189.02 | 189.31 | 10,774 | -0.59(-0.31%) |
Jul 01, 2014 | 190.88 | 191.57 | 188.62 | 189.90 | 19,032 | -0.98(-0.51%) |
Jun 30, 2014 | 190.59 | 190.88 | 187.25 | 190.88 | 19,407 | +0.20(+0.10%) |
Jun 27, 2014 | 189.31 | 191.18 | 188.62 | 190.69 | 9,999 | +1.57(+0.83%) |
Jun 26, 2014 | 189.90 | 190.62 | 188.43 | 189.12 | 20,048 | -1.96(-1.03%) |
Jun 25, 2014 | 188.13 | 191.47 | 188.13 | 191.08 | 25,249 | +3.04(+1.62%) |
Jun 24, 2014 | 186.86 | 189.51 | 186.27 | 188.03 | 25,253 | +1.57(+0.84%) |
Jun 23, 2014 | 184.99 | 186.86 | 183.62 | 186.46 | 20,794 | +1.38(+0.74%) |
Jun 20, 2014 | 185.09 | 186.56 | 182.83 | 185.09 | 32,868 | +1.18(+0.64%) |
Jun 19, 2014 | 186.76 | 186.96 | 183.62 | 183.91 | 19,521 | -2.45(-1.32%) |
Jun 18, 2014 | 185.78 | 187.05 | 185.38 | 186.37 | 14,969 | -0.10(-0.05%) |
Jun 17, 2014 | 181.75 | 187.05 | 181.46 | 186.46 | 25,793 | +3.04(+1.66%) |
Jun 16, 2014 | 186.56 | 186.96 | 179.21 | 183.42 | 36,110 | -3.63(-1.94%) |
Jun 13, 2014 | 185.68 | 187.35 | 183.34 | 187.05 | 24,889 | +2.26(+1.22%) |
Jun 12, 2014 | 184.79 | 185.88 | 183.12 | 184.79 | 24,971 | +1.37(+0.75%) |
Jun 11, 2014 | 182.63 | 184.40 | 181.95 | 183.42 | 14,875 | -0.69(-0.37%) |
Jun 10, 2014 | 183.62 | 184.30 | 182.26 | 184.11 | 17,322 | +0.29(+0.16%) |
Jun 06, 2014 | 184.89 | 186.46 | 183.22 | 183.81 | 12,596 | -0.39(-0.21%) |
Jun 05, 2014 | 186.46 | 186.46 | 183.71 | 184.21 | 12,658 | -2.36(-1.26%) |
Jun 04, 2014 | 184.11 | 186.56 | 183.12 | 186.56 | 19,529 | +2.46(+1.33%) |
Jun 03, 2014 | 181.36 | 184.30 | 181.06 | 184.11 | 14,471 | +1.67(+0.91%) |