Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 146.60 | 144.10 | 144.10 | 144.10 | 43,340 | -0.70(-0.48%) |
Aug 28, 2014 | 147.90 | 148.80 | 144.20 | 144.80 | 48,205 | -4.30(-2.88%) |
Aug 27, 2014 | 151.30 | 151.30 | 147.90 | 149.10 | 37,366 | -0.90(-0.60%) |
Aug 26, 2014 | 147.10 | 150.00 | 147.10 | 150.00 | 41,308 | +2.50(+1.69%) |
Aug 25, 2014 | 146.70 | 148.30 | 145.00 | 147.50 | 37,010 | +1.40(+0.96%) |
Aug 22, 2014 | 147.90 | 147.90 | 145.70 | 146.10 | 37,515 | -1.70(-1.15%) |
Aug 21, 2014 | 147.70 | 149.20 | 146.57 | 147.80 | 31,941 | -0.10(-0.07%) |
Aug 20, 2014 | 147.80 | 151.00 | 147.50 | 147.90 | 34,585 | -0.90(-0.60%) |
Aug 19, 2014 | 147.70 | 150.97 | 147.00 | 148.80 | 40,109 | +1.80(+1.22%) |
Aug 18, 2014 | 144.90 | 148.40 | 143.00 | 147.00 | 52,017 | +2.80(+1.94%) |
Aug 15, 2014 | 145.50 | 147.70 | 142.63 | 144.20 | 44,580 | -1.30(-0.89%) |
Aug 14, 2014 | 146.10 | 146.50 | 144.80 | 145.50 | 26,690 | -0.90(-0.61%) |
Aug 13, 2014 | 145.80 | 147.00 | 144.54 | 146.40 | 24,888 | +0.70(+0.48%) |
Aug 12, 2014 | 148.50 | 148.96 | 145.00 | 145.70 | 39,449 | -2.90(-1.95%) |
Aug 11, 2014 | 151.10 | 152.50 | 148.00 | 148.60 | 34,917 | -1.10(-0.73%) |
Aug 08, 2014 | 148.60 | 149.90 | 146.50 | 149.70 | 58,932 | +0.80(+0.54%) |
Aug 07, 2014 | 151.50 | 154.21 | 147.50 | 148.90 | 54,649 | -2.60(-1.72%) |
Aug 06, 2014 | 151.40 | 155.00 | 151.00 | 151.50 | 42,317 | -1.80(-1.17%) |
Aug 05, 2014 | 155.60 | 158.50 | 152.20 | 153.30 | 50,802 | -3.50(-2.23%) |
Aug 04, 2014 | 158.00 | 160.00 | 155.02 | 156.80 | 49,949 | -0.90(-0.57%) |
Aug 01, 2014 | 171.50 | 171.50 | 150.50 | 157.70 | 242,661 | -14.70(-8.53%) |
Jul 31, 2014 | 174.20 | 177.50 | 170.80 | 172.40 | 73,713 | -2.90(-1.65%) |
Jul 30, 2014 | 177.00 | 177.50 | 173.70 | 175.30 | 43,432 | -0.30(-0.17%) |
Jul 29, 2014 | 177.90 | 178.40 | 173.00 | 175.60 | 41,903 | +0.00(+0.00%) |
Jul 28, 2014 | 170.70 | 176.10 | 169.00 | 175.60 | 60,893 | +4.50(+2.63%) |
Jul 25, 2014 | 172.20 | 175.60 | 169.30 | 171.10 | 63,029 | -2.10(-1.21%) |
Jul 24, 2014 | 178.10 | 178.50 | 172.30 | 173.20 | 43,168 | -2.60(-1.48%) |
Jul 23, 2014 | 180.70 | 183.00 | 173.90 | 175.80 | 50,946 | -5.00(-2.77%) |
Jul 22, 2014 | 179.90 | 183.90 | 179.80 | 180.80 | 56,013 | +2.70(+1.52%) |
Jul 21, 2014 | 174.60 | 179.90 | 171.50 | 178.10 | 47,627 | +2.70(+1.54%) |
Jul 18, 2014 | 175.80 | 180.50 | 174.80 | 175.40 | 47,213 | -0.50(-0.28%) |
Jul 17, 2014 | 179.90 | 185.90 | 175.20 | 175.90 | 67,867 | -4.40(-2.44%) |
Jul 16, 2014 | 179.00 | 182.40 | 178.20 | 180.30 | 41,139 | +2.20(+1.24%) |
Jul 15, 2014 | 187.20 | 187.50 | 176.70 | 178.10 | 92,098 | -8.90(-4.76%) |
Jul 14, 2014 | 184.40 | 189.80 | 180.50 | 187.00 | 99,405 | +4.40(+2.41%) |
Jul 11, 2014 | 177.50 | 188.00 | 177.42 | 182.60 | 222,990 | +5.20(+2.93%) |
Jul 10, 2014 | 169.00 | 177.40 | 166.30 | 177.40 | 91,354 | +5.60(+3.26%) |
Jul 09, 2014 | 170.60 | 173.35 | 168.90 | 171.80 | 43,486 | +1.10(+0.64%) |
Jul 08, 2014 | 175.90 | 177.90 | 166.00 | 170.70 | 117,526 | -6.10(-3.45%) |
Jul 07, 2014 | 180.00 | 183.40 | 176.30 | 176.80 | 76,155 | -2.20(-1.23%) |
Jul 03, 2014 | 181.10 | 179.00 | 179.00 | 179.00 | 42,040 | -2.10(-1.16%) |
Jul 02, 2014 | 183.20 | 185.90 | 177.90 | 181.10 | 134,781 | -3.30(-1.79%) |
Jul 01, 2014 | 181.80 | 184.80 | 180.20 | 184.40 | 136,208 | +4.20(+2.33%) |
Jun 30, 2014 | 177.50 | 181.40 | 176.20 | 180.20 | 77,806 | +4.00(+2.27%) |
Jun 27, 2014 | 172.70 | 179.00 | 172.30 | 176.20 | 80,010 | +3.30(+1.91%) |
Jun 26, 2014 | 172.80 | 173.70 | 167.20 | 172.90 | 72,897 | +0.40(+0.23%) |
Jun 25, 2014 | 172.50 | 175.00 | 170.50 | 172.50 | 68,393 | +0.60(+0.35%) |
Jun 24, 2014 | 169.50 | 176.50 | 167.60 | 171.90 | 165,953 | +2.80(+1.66%) |
Jun 23, 2014 | 163.00 | 169.40 | 162.01 | 169.10 | 80,259 | +5.90(+3.62%) |
Jun 20, 2014 | 161.30 | 164.60 | 160.10 | 163.20 | 49,587 | -1.60(-0.97%) |
Jun 19, 2014 | 167.50 | 168.19 | 162.10 | 164.80 | 62,891 | -2.70(-1.61%) |
Jun 18, 2014 | 167.60 | 168.30 | 162.10 | 167.50 | 78,598 | +1.70(+1.03%) |
Jun 17, 2014 | 162.60 | 172.00 | 162.50 | 165.80 | 156,233 | +3.50(+2.16%) |
Jun 16, 2014 | 150.00 | 162.60 | 149.05 | 162.30 | 118,575 | +12.60(+8.42%) |
Jun 13, 2014 | 148.00 | 151.13 | 147.00 | 149.70 | 42,130 | +1.10(+0.74%) |
Jun 12, 2014 | 151.50 | 151.50 | 147.30 | 148.60 | 43,272 | -1.50(-1.00%) |
Jun 11, 2014 | 151.00 | 152.50 | 148.80 | 150.10 | 37,448 | -1.00(-0.66%) |
Jun 10, 2014 | 152.50 | 154.30 | 150.58 | 151.10 | 37,801 | +4.50(+3.07%) |
Jun 06, 2014 | 147.00 | 151.74 | 145.70 | 146.60 | 79,727 | -2.00(-1.35%) |
Jun 05, 2014 | 144.40 | 148.70 | 142.60 | 148.60 | 50,169 | +5.00(+3.48%) |
Jun 04, 2014 | 145.20 | 146.70 | 142.80 | 143.60 | 53,481 | -2.70(-1.85%) |
Jun 03, 2014 | 148.20 | 149.00 | 143.40 | 146.30 | 64,332 | -1.90(-1.28%) |