Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 199.82 | 197.71 | 197.71 | 197.71 | 23,555 | -2.21(-1.10%) |
Aug 28, 2014 | 201.72 | 201.72 | 199.22 | 199.92 | 17,589 | -1.51(-0.75%) |
Aug 27, 2014 | 201.22 | 202.13 | 199.92 | 201.42 | 11,960 | +0.20(+0.10%) |
Aug 26, 2014 | 200.92 | 201.62 | 199.42 | 201.22 | 17,667 | +0.50(+0.25%) |
Aug 25, 2014 | 202.93 | 202.98 | 200.02 | 200.72 | 25,496 | -0.70(-0.35%) |
Aug 22, 2014 | 204.94 | 204.94 | 201.42 | 201.42 | 15,728 | -3.31(-1.62%) |
Aug 21, 2014 | 204.03 | 205.24 | 202.65 | 204.74 | 19,052 | +0.70(+0.34%) |
Aug 20, 2014 | 203.23 | 204.44 | 201.83 | 204.03 | 16,045 | -0.30(-0.15%) |
Aug 19, 2014 | 202.83 | 205.04 | 201.93 | 204.33 | 26,746 | +1.61(+0.79%) |
Aug 18, 2014 | 202.63 | 203.53 | 201.22 | 202.73 | 27,217 | +1.41(+0.70%) |
Aug 15, 2014 | 202.63 | 202.83 | 199.52 | 201.32 | 24,872 | +0.10(+0.05%) |
Aug 14, 2014 | 200.12 | 203.63 | 199.52 | 201.22 | 41,277 | +1.71(+0.86%) |
Aug 13, 2014 | 197.21 | 200.17 | 196.86 | 199.52 | 34,251 | +3.11(+1.58%) |
Aug 12, 2014 | 195.70 | 196.56 | 194.50 | 196.41 | 16,224 | +1.51(+0.77%) |
Aug 11, 2014 | 195.20 | 197.21 | 193.80 | 194.90 | 30,082 | +1.41(+0.73%) |
Aug 08, 2014 | 189.28 | 192.89 | 186.77 | 193.50 | 22,920 | +5.12(+2.72%) |
Aug 07, 2014 | 188.98 | 190.99 | 187.27 | 188.38 | 15,029 | -0.50(-0.27%) |
Aug 06, 2014 | 190.89 | 191.49 | 188.68 | 188.88 | 31,814 | -2.58(-1.35%) |
Aug 05, 2014 | 192.54 | 195.19 | 191.38 | 191.46 | 48,472 | -0.29(-0.15%) |
Aug 04, 2014 | 192.74 | 194.99 | 191.27 | 191.76 | 63,838 | -0.78(-0.41%) |
Aug 01, 2014 | 192.35 | 192.74 | 190.38 | 192.54 | 23,401 | -0.20(-0.10%) |
Jul 31, 2014 | 193.72 | 193.72 | 190.29 | 192.74 | 37,807 | -0.98(-0.51%) |
Jul 30, 2014 | 191.17 | 193.72 | 189.94 | 193.72 | 40,490 | +4.41(+2.33%) |
Jul 29, 2014 | 187.74 | 190.58 | 186.46 | 189.31 | 23,304 | +3.43(+1.85%) |
Jul 28, 2014 | 192.15 | 192.15 | 185.58 | 185.87 | 41,056 | -6.28(-3.27%) |
Jul 25, 2014 | 191.27 | 192.25 | 190.09 | 192.15 | 15,363 | +0.49(+0.26%) |
Jul 24, 2014 | 188.32 | 191.66 | 188.32 | 191.66 | 13,705 | +2.94(+1.56%) |
Jul 23, 2014 | 191.46 | 192.25 | 188.42 | 188.72 | 19,130 | -2.94(-1.54%) |
Jul 22, 2014 | 189.31 | 192.15 | 188.72 | 191.66 | 21,857 | +2.65(+1.40%) |
Jul 21, 2014 | 188.91 | 189.80 | 187.83 | 189.01 | 17,811 | +0.10(+0.05%) |
Jul 18, 2014 | 188.42 | 190.58 | 188.23 | 188.91 | 16,982 | +0.69(+0.36%) |
Jul 17, 2014 | 189.11 | 190.05 | 187.54 | 188.23 | 14,148 | -1.67(-0.88%) |
Jul 16, 2014 | 187.83 | 190.19 | 186.64 | 189.89 | 15,840 | +2.55(+1.36%) |
Jul 15, 2014 | 187.83 | 188.28 | 185.58 | 187.34 | 10,832 | -0.98(-0.52%) |
Jul 14, 2014 | 184.69 | 190.75 | 184.69 | 188.32 | 27,440 | +3.83(+2.07%) |
Jul 11, 2014 | 188.13 | 188.81 | 184.40 | 184.50 | 33,515 | -4.02(-2.13%) |
Jul 10, 2014 | 189.11 | 190.78 | 187.05 | 188.52 | 16,439 | -1.96(-1.03%) |
Jul 09, 2014 | 190.19 | 191.07 | 188.81 | 190.48 | 12,341 | +0.29(+0.15%) |
Jul 08, 2014 | 190.29 | 191.27 | 186.85 | 190.19 | 20,564 | -0.10(-0.05%) |
Jul 07, 2014 | 191.76 | 191.76 | 188.52 | 190.29 | 23,392 | -1.37(-0.72%) |
Jul 03, 2014 | 190.29 | 191.66 | 191.66 | 191.66 | 23,316 | +2.55(+1.35%) |
Jul 02, 2014 | 190.38 | 191.07 | 188.81 | 189.11 | 10,786 | -0.59(-0.31%) |
Jul 01, 2014 | 190.68 | 191.37 | 188.42 | 189.70 | 19,052 | -0.98(-0.51%) |
Jun 30, 2014 | 190.38 | 190.68 | 187.05 | 190.68 | 19,427 | +0.20(+0.10%) |
Jun 27, 2014 | 189.11 | 190.97 | 188.42 | 190.48 | 10,010 | +1.57(+0.83%) |
Jun 26, 2014 | 189.70 | 190.42 | 188.23 | 188.91 | 20,070 | -1.96(-1.03%) |
Jun 25, 2014 | 187.93 | 191.27 | 187.93 | 190.87 | 25,276 | +3.04(+1.62%) |
Jun 24, 2014 | 186.66 | 189.31 | 186.07 | 187.83 | 25,280 | +1.57(+0.84%) |
Jun 23, 2014 | 184.79 | 186.66 | 183.42 | 186.26 | 20,816 | +1.37(+0.74%) |
Jun 20, 2014 | 184.89 | 186.36 | 182.63 | 184.89 | 32,903 | +1.18(+0.64%) |
Jun 19, 2014 | 186.56 | 186.75 | 183.42 | 183.71 | 19,542 | -2.45(-1.32%) |
Jun 18, 2014 | 185.58 | 186.85 | 185.19 | 186.17 | 14,985 | -0.10(-0.05%) |
Jun 17, 2014 | 181.56 | 186.85 | 181.26 | 186.26 | 25,820 | +3.04(+1.66%) |
Jun 16, 2014 | 186.36 | 186.75 | 179.02 | 183.22 | 36,149 | -3.63(-1.94%) |
Jun 13, 2014 | 185.48 | 187.15 | 183.14 | 186.85 | 24,916 | +2.26(+1.22%) |
Jun 12, 2014 | 184.60 | 185.68 | 182.93 | 184.60 | 24,997 | +1.37(+0.75%) |
Jun 11, 2014 | 182.44 | 184.21 | 181.75 | 183.22 | 14,891 | -0.69(-0.37%) |
Jun 10, 2014 | 183.42 | 184.11 | 182.07 | 183.91 | 17,340 | +0.29(+0.16%) |
Jun 06, 2014 | 184.69 | 186.26 | 183.03 | 183.62 | 12,610 | -0.39(-0.21%) |
Jun 05, 2014 | 186.26 | 186.26 | 183.52 | 184.01 | 12,671 | -2.35(-1.26%) |
Jun 04, 2014 | 183.91 | 186.36 | 182.93 | 186.36 | 19,550 | +2.45(+1.33%) |
Jun 03, 2014 | 181.16 | 184.11 | 180.87 | 183.91 | 14,487 | +1.67(+0.91%) |