Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 219.89 | 221.52 | 221.52 | 221.52 | 8,402 | +1.48(+0.67%) |
Aug 28, 2014 | 223.18 | 223.18 | 220.01 | 220.04 | 5,848 | -3.14(-1.41%) |
Aug 27, 2014 | 222.15 | 223.69 | 221.81 | 223.18 | 19,081 | +0.37(+0.16%) |
Aug 26, 2014 | 221.10 | 224.91 | 220.28 | 222.81 | 21,904 | +2.54(+1.15%) |
Aug 25, 2014 | 216.90 | 220.54 | 216.90 | 220.28 | 24,055 | +2.15(+0.99%) |
Aug 22, 2014 | 217.23 | 219.50 | 216.74 | 218.13 | 21,802 | +1.09(+0.50%) |
Aug 21, 2014 | 211.76 | 217.87 | 211.02 | 217.04 | 17,803 | +5.62(+2.66%) |
Aug 20, 2014 | 210.76 | 212.18 | 210.67 | 211.42 | 8,390 | -0.34(-0.16%) |
Aug 19, 2014 | 210.74 | 211.95 | 210.64 | 211.75 | 11,197 | +0.30(+0.14%) |
Aug 18, 2014 | 212.44 | 213.99 | 210.80 | 211.46 | 24,819 | +0.61(+0.29%) |
Aug 15, 2014 | 214.30 | 214.30 | 209.24 | 210.85 | 17,532 | -1.32(-0.62%) |
Aug 14, 2014 | 213.25 | 213.31 | 211.62 | 212.17 | 15,408 | -0.11(-0.05%) |
Aug 13, 2014 | 212.76 | 214.01 | 212.00 | 212.28 | 19,351 | -0.44(-0.21%) |
Aug 12, 2014 | 214.19 | 214.26 | 211.66 | 212.72 | 12,358 | -1.79(-0.84%) |
Aug 11, 2014 | 215.50 | 219.28 | 214.51 | 214.51 | 15,984 | -0.34(-0.16%) |
Aug 08, 2014 | 210.29 | 215.68 | 210.17 | 214.85 | 19,401 | +4.60(+2.19%) |
Aug 07, 2014 | 213.98 | 213.98 | 209.88 | 210.25 | 7,076 | -4.31(-2.01%) |
Aug 06, 2014 | 211.38 | 215.41 | 211.38 | 214.56 | 9,879 | +2.87(+1.36%) |
Aug 05, 2014 | 211.07 | 213.03 | 210.16 | 211.69 | 16,314 | -0.59(-0.28%) |
Aug 04, 2014 | 216.64 | 216.64 | 211.51 | 212.28 | 14,736 | -0.77(-0.36%) |
Aug 01, 2014 | 214.01 | 215.99 | 212.10 | 213.05 | 23,501 | -1.30(-0.61%) |
Jul 31, 2014 | 217.87 | 218.21 | 214.30 | 214.35 | 32,169 | -4.86(-2.22%) |
Jul 30, 2014 | 218.43 | 219.51 | 217.14 | 219.21 | 22,559 | +3.19(+1.48%) |
Jul 29, 2014 | 215.81 | 216.84 | 214.97 | 216.02 | 21,903 | +0.08(+0.04%) |
Jul 28, 2014 | 219.69 | 219.69 | 214.43 | 215.94 | 21,978 | -1.07(-0.49%) |
Jul 25, 2014 | 216.90 | 217.80 | 215.94 | 217.01 | 22,061 | -1.03(-0.47%) |
Jul 24, 2014 | 220.57 | 220.57 | 216.10 | 218.04 | 22,797 | -1.31(-0.60%) |
Jul 23, 2014 | 219.79 | 221.74 | 218.95 | 219.35 | 74,986 | -0.60(-0.27%) |
Jul 22, 2014 | 219.22 | 220.73 | 218.51 | 219.95 | 30,133 | +0.98(+0.45%) |
Jul 21, 2014 | 219.43 | 219.44 | 217.51 | 218.97 | 15,753 | -2.37(-1.07%) |
Jul 18, 2014 | 218.11 | 222.10 | 217.40 | 221.34 | 22,464 | +2.70(+1.23%) |
Jul 17, 2014 | 223.35 | 224.02 | 218.37 | 218.64 | 29,079 | -4.71(-2.11%) |
Jul 16, 2014 | 228.25 | 229.46 | 222.86 | 223.35 | 24,944 | -3.49(-1.54%) |
Jul 15, 2014 | 228.18 | 228.94 | 224.86 | 226.84 | 24,997 | -0.68(-0.30%) |
Jul 14, 2014 | 230.34 | 231.31 | 227.19 | 227.53 | 30,054 | -1.46(-0.64%) |
Jul 11, 2014 | 227.43 | 231.34 | 227.43 | 228.98 | 39,034 | +0.94(+0.41%) |
Jul 10, 2014 | 228.29 | 230.64 | 227.06 | 228.05 | 60,883 | -3.79(-1.63%) |
Jul 09, 2014 | 230.93 | 233.28 | 230.47 | 231.84 | 40,559 | +0.96(+0.41%) |
Jul 08, 2014 | 233.04 | 233.04 | 229.63 | 230.88 | 60,978 | -0.49(-0.21%) |
Jul 07, 2014 | 232.93 | 232.93 | 231.08 | 231.37 | 24,821 | -1.11(-0.48%) |
Jul 03, 2014 | 232.10 | 232.48 | 232.48 | 232.48 | 50,517 | +1.31(+0.57%) |
Jul 02, 2014 | 233.06 | 233.29 | 229.44 | 231.17 | 54,317 | -2.60(-1.11%) |
Jul 01, 2014 | 235.77 | 238.54 | 233.69 | 233.77 | 78,513 | -2.41(-1.02%) |
Jun 30, 2014 | 237.45 | 237.85 | 235.68 | 236.18 | 49,703 | -2.55(-1.07%) |
Jun 27, 2014 | 239.12 | 241.25 | 238.07 | 238.74 | 962,764 | -1.49(-0.62%) |
Jun 26, 2014 | 241.00 | 241.00 | 238.02 | 240.23 | 35,788 | -0.29(-0.12%) |
Jun 25, 2014 | 238.31 | 241.00 | 236.18 | 240.52 | 52,817 | +2.07(+0.87%) |
Jun 24, 2014 | 243.93 | 244.38 | 237.50 | 238.45 | 44,664 | -4.27(-1.76%) |
Jun 23, 2014 | 243.41 | 243.90 | 240.04 | 242.72 | 42,514 | -1.18(-0.48%) |
Jun 20, 2014 | 245.63 | 247.74 | 241.54 | 243.90 | 87,267 | -0.65(-0.26%) |
Jun 19, 2014 | 244.92 | 246.27 | 242.24 | 244.54 | 45,077 | -1.14(-0.46%) |
Jun 18, 2014 | 248.29 | 248.34 | 244.09 | 245.68 | 68,631 | -3.70(-1.48%) |
Jun 17, 2014 | 249.05 | 250.72 | 248.28 | 249.38 | 85,246 | -0.18(-0.07%) |
Jun 16, 2014 | 249.20 | 250.91 | 247.22 | 249.56 | 42,007 | -0.33(-0.13%) |
Jun 13, 2014 | 251.69 | 252.87 | 248.62 | 249.89 | 70,310 | -0.85(-0.34%) |
Jun 12, 2014 | 243.68 | 251.29 | 240.38 | 250.74 | 71,193 | +8.18(+3.37%) |
Jun 11, 2014 | 230.03 | 245.52 | 230.03 | 242.56 | 161,280 | +14.99(+6.59%) |
Jun 10, 2014 | 224.51 | 228.25 | 223.00 | 227.56 | 30,661 | +4.66(+2.09%) |
Jun 06, 2014 | 221.99 | 224.16 | 220.86 | 222.90 | 32,076 | +1.57(+0.71%) |
Jun 05, 2014 | 217.05 | 224.35 | 217.05 | 221.33 | 18,227 | +4.00(+1.84%) |
Jun 04, 2014 | 215.88 | 219.42 | 215.88 | 217.34 | 12,790 | +2.29(+1.07%) |
Jun 03, 2014 | 215.02 | 217.76 | 210.98 | 215.05 | 14,716 | -0.23(-0.11%) |