Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 154.13 | 154.86 | 154.86 | 154.86 | 58,820 | +1.29(+0.84%) |
Aug 28, 2014 | 153.12 | 154.31 | 152.38 | 153.58 | 34,210 | -0.55(-0.36%) |
Aug 27, 2014 | 153.30 | 154.86 | 151.74 | 154.13 | 65,324 | +1.56(+1.02%) |
Aug 26, 2014 | 154.13 | 155.69 | 152.56 | 152.56 | 73,393 | -1.01(-0.66%) |
Aug 25, 2014 | 152.38 | 154.22 | 152.29 | 153.58 | 76,338 | +1.93(+1.27%) |
Aug 22, 2014 | 152.84 | 153.76 | 150.27 | 151.65 | 39,794 | -1.93(-1.26%) |
Aug 21, 2014 | 150.45 | 154.13 | 147.88 | 153.58 | 82,715 | +2.85(+1.89%) |
Aug 20, 2014 | 150.54 | 151.55 | 147.88 | 150.73 | 100,690 | -0.09(-0.06%) |
Aug 19, 2014 | 148.25 | 152.01 | 148.25 | 150.82 | 66,476 | +2.21(+1.48%) |
Aug 18, 2014 | 147.97 | 149.16 | 146.22 | 148.61 | 68,814 | +1.65(+1.13%) |
Aug 15, 2014 | 144.75 | 147.05 | 142.27 | 146.96 | 77,611 | +3.68(+2.57%) |
Aug 14, 2014 | 147.79 | 148.29 | 142.09 | 143.28 | 105,801 | -4.04(-2.74%) |
Aug 13, 2014 | 149.90 | 149.90 | 146.59 | 147.33 | 109,337 | -1.66(-1.11%) |
Aug 12, 2014 | 146.22 | 153.76 | 146.22 | 148.98 | 153,270 | -4.59(-2.99%) |
Aug 11, 2014 | 151.00 | 157.07 | 148.52 | 153.58 | 176,552 | +2.57(+1.70%) |
Aug 08, 2014 | 152.47 | 156.24 | 147.60 | 151.00 | 252,727 | +5.05(+3.46%) |
Aug 07, 2014 | 149.81 | 149.81 | 144.66 | 145.95 | 126,835 | -2.57(-1.73%) |
Aug 06, 2014 | 144.66 | 148.61 | 142.64 | 148.52 | 135,923 | +3.31(+2.28%) |
Aug 05, 2014 | 146.13 | 146.13 | 142.36 | 145.21 | 173,045 | -2.21(-1.50%) |
Aug 04, 2014 | 145.12 | 148.80 | 142.18 | 147.42 | 93,480 | +3.31(+2.30%) |
Aug 01, 2014 | 146.50 | 147.05 | 140.16 | 144.11 | 146,860 | -3.77(-2.55%) |
Jul 31, 2014 | 144.94 | 150.45 | 144.75 | 147.88 | 118,352 | +1.47(+1.00%) |
Jul 30, 2014 | 147.24 | 148.61 | 145.40 | 146.41 | 58,652 | +0.28(+0.19%) |
Jul 29, 2014 | 143.93 | 147.05 | 143.56 | 146.13 | 71,141 | +1.93(+1.34%) |
Jul 28, 2014 | 146.31 | 147.14 | 142.18 | 144.20 | 62,068 | -2.39(-1.63%) |
Jul 25, 2014 | 146.96 | 148.15 | 145.67 | 146.59 | 70,674 | -2.39(-1.60%) |
Jul 24, 2014 | 149.16 | 149.99 | 147.42 | 148.98 | 61,191 | +0.00(+0.00%) |
Jul 23, 2014 | 151.09 | 151.09 | 145.67 | 148.98 | 51,255 | +1.56(+1.06%) |
Jul 22, 2014 | 142.82 | 147.51 | 142.82 | 147.42 | 72,308 | +2.67(+1.84%) |
Jul 21, 2014 | 146.78 | 147.88 | 144.66 | 144.75 | 62,031 | -3.12(-2.11%) |
Jul 18, 2014 | 145.58 | 148.06 | 144.84 | 147.88 | 65,528 | +1.29(+0.88%) |
Jul 17, 2014 | 150.45 | 150.45 | 145.12 | 146.59 | 95,180 | -1.75(-1.18%) |
Jul 16, 2014 | 143.65 | 148.98 | 143.65 | 148.34 | 59,803 | +4.04(+2.80%) |
Jul 15, 2014 | 150.27 | 151.19 | 144.11 | 144.29 | 90,938 | -6.80(-4.50%) |
Jul 14, 2014 | 149.72 | 153.39 | 147.37 | 151.09 | 177,351 | +2.76(+1.86%) |
Jul 11, 2014 | 153.39 | 153.39 | 148.06 | 148.34 | 106,989 | -5.61(-3.64%) |
Jul 10, 2014 | 152.75 | 154.68 | 150.73 | 153.94 | 152,306 | -1.56(-1.00%) |
Jul 09, 2014 | 153.21 | 156.15 | 151.19 | 155.51 | 87,957 | +2.57(+1.68%) |
Jul 08, 2014 | 148.25 | 152.93 | 147.60 | 152.93 | 109,149 | +3.86(+2.59%) |
Jul 07, 2014 | 151.37 | 151.87 | 148.43 | 149.07 | 62,636 | -1.93(-1.28%) |
Jul 03, 2014 | 151.28 | 151.00 | 151.00 | 151.00 | 23,665 | +0.18(+0.12%) |
Jul 02, 2014 | 151.55 | 154.04 | 150.59 | 150.82 | 74,760 | -0.74(-0.48%) |
Jul 01, 2014 | 150.45 | 152.48 | 149.07 | 151.55 | 86,148 | +1.84(+1.23%) |
Jun 30, 2014 | 147.97 | 149.90 | 146.59 | 149.72 | 95,926 | -0.55(-0.37%) |
Jun 27, 2014 | 148.98 | 150.36 | 148.15 | 150.27 | 119,871 | +0.46(+0.31%) |
Jun 26, 2014 | 149.99 | 151.55 | 147.14 | 149.81 | 34,227 | +0.09(+0.06%) |
Jun 25, 2014 | 146.22 | 150.54 | 146.22 | 149.72 | 78,977 | +2.39(+1.62%) |
Jun 24, 2014 | 155.60 | 157.16 | 145.76 | 147.33 | 162,677 | -9.56(-6.09%) |
Jun 23, 2014 | 158.54 | 160.19 | 156.88 | 156.88 | 65,447 | -0.28(-0.17%) |
Jun 20, 2014 | 156.52 | 159.46 | 156.52 | 157.16 | 124,918 | +0.09(+0.06%) |
Jun 19, 2014 | 155.14 | 157.07 | 153.76 | 157.07 | 81,231 | +2.57(+1.67%) |
Jun 18, 2014 | 150.82 | 154.86 | 149.55 | 154.50 | 72,432 | +3.68(+2.44%) |
Jun 17, 2014 | 150.27 | 151.37 | 148.15 | 150.82 | 61,942 | +0.09(+0.06%) |
Jun 16, 2014 | 151.74 | 153.67 | 149.90 | 150.73 | 92,716 | -0.09(-0.06%) |
Jun 13, 2014 | 147.05 | 151.09 | 143.56 | 150.82 | 79,479 | +4.32(+2.95%) |
Jun 12, 2014 | 142.18 | 146.68 | 142.18 | 146.50 | 73,414 | +5.33(+3.78%) |
Jun 11, 2014 | 140.89 | 142.46 | 139.15 | 141.17 | 63,376 | +0.00(+0.00%) |
Jun 10, 2014 | 140.71 | 142.18 | 139.51 | 141.17 | 54,649 | +0.83(+0.59%) |
Jun 06, 2014 | 139.88 | 141.26 | 137.95 | 140.34 | 55,133 | +1.10(+0.79%) |
Jun 05, 2014 | 138.59 | 139.33 | 136.02 | 139.24 | 66,972 | +0.64(+0.46%) |
Jun 04, 2014 | 138.32 | 140.16 | 136.57 | 138.59 | 52,860 | -0.09(-0.07%) |
Jun 03, 2014 | 137.86 | 139.42 | 137.22 | 138.69 | 54,031 | +0.09(+0.07%) |