Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 129.22 | 125.93 | 125.93 | 125.93 | 683,181 | -1.09(-0.86%) |
Aug 28, 2014 | 125.78 | 127.14 | 125.32 | 127.02 | 838,135 | +1.02(+0.81%) |
Aug 27, 2014 | 126.57 | 127.21 | 125.62 | 126.00 | 1,157,669 | +0.59(+0.47%) |
Aug 26, 2014 | 126.33 | 126.33 | 125.28 | 125.40 | 661,511 | +0.11(+0.09%) |
Aug 25, 2014 | 125.65 | 126.44 | 125.13 | 125.29 | 607,746 | -1.04(-0.82%) |
Aug 22, 2014 | 125.11 | 126.80 | 125.04 | 126.33 | 624,228 | +1.25(+1.00%) |
Aug 21, 2014 | 126.34 | 126.83 | 124.92 | 125.09 | 574,518 | -1.42(-1.12%) |
Aug 20, 2014 | 126.65 | 127.63 | 125.91 | 126.51 | 717,513 | -1.19(-0.93%) |
Aug 19, 2014 | 124.32 | 128.24 | 124.32 | 127.70 | 1,298,269 | +2.51(+2.00%) |
Aug 18, 2014 | 125.29 | 125.64 | 123.92 | 125.20 | 1,255,981 | -0.55(-0.44%) |
Aug 15, 2014 | 126.74 | 126.74 | 124.25 | 125.75 | 1,505,894 | -0.64(-0.51%) |
Aug 14, 2014 | 123.11 | 126.43 | 122.89 | 126.39 | 3,062,783 | +8.58(+7.29%) |
Aug 13, 2014 | 118.21 | 118.61 | 116.23 | 117.81 | 2,240,687 | +0.13(+0.11%) |
Aug 12, 2014 | 120.09 | 120.49 | 116.65 | 117.68 | 1,951,963 | -2.75(-2.29%) |
Aug 11, 2014 | 122.49 | 122.49 | 120.38 | 120.43 | 1,054,665 | -0.87(-0.72%) |
Aug 08, 2014 | 119.76 | 121.32 | 118.58 | 121.31 | 1,404,041 | +1.46(+1.21%) |
Aug 07, 2014 | 121.29 | 121.57 | 119.59 | 119.85 | 919,678 | -1.07(-0.88%) |
Aug 06, 2014 | 123.65 | 123.93 | 119.78 | 120.92 | 2,470,726 | -4.47(-3.57%) |
Aug 05, 2014 | 125.94 | 127.00 | 124.50 | 125.39 | 860,109 | -1.62(-1.27%) |
Aug 04, 2014 | 128.47 | 128.97 | 125.58 | 127.00 | 828,305 | -1.34(-1.04%) |
Aug 01, 2014 | 127.00 | 129.09 | 127.00 | 128.34 | 936,177 | +0.97(+0.76%) |
Jul 31, 2014 | 129.81 | 129.90 | 127.27 | 127.38 | 1,078,673 | -2.91(-2.24%) |
Jul 30, 2014 | 131.46 | 131.73 | 129.97 | 130.29 | 692,993 | -0.63(-0.49%) |
Jul 29, 2014 | 130.66 | 131.27 | 129.62 | 130.92 | 523,512 | +0.68(+0.52%) |
Jul 28, 2014 | 131.40 | 131.72 | 129.75 | 130.25 | 807,317 | -0.97(-0.74%) |
Jul 25, 2014 | 132.88 | 132.88 | 131.06 | 131.22 | 475,362 | -1.76(-1.32%) |
Jul 24, 2014 | 133.12 | 133.28 | 131.64 | 132.98 | 950,607 | -0.18(-0.13%) |
Jul 23, 2014 | 131.97 | 133.36 | 131.41 | 133.16 | 1,389,863 | +1.65(+1.26%) |
Jul 22, 2014 | 128.83 | 131.89 | 128.53 | 131.51 | 1,529,843 | +3.59(+2.81%) |
Jul 21, 2014 | 130.75 | 130.91 | 127.63 | 127.92 | 1,191,349 | -3.15(-2.40%) |
Jul 18, 2014 | 128.69 | 131.15 | 127.42 | 131.07 | 945,260 | +2.50(+1.94%) |
Jul 17, 2014 | 131.35 | 131.69 | 128.21 | 128.57 | 1,415,464 | -2.96(-2.25%) |
Jul 16, 2014 | 130.72 | 131.58 | 129.17 | 131.52 | 1,453,050 | +1.62(+1.25%) |
Jul 15, 2014 | 132.28 | 133.37 | 129.15 | 129.91 | 3,201,809 | -4.58(-3.41%) |
Jul 14, 2014 | 124.56 | 136.01 | 122.04 | 134.49 | 9,606,273 | +10.75(+8.69%) |
Jul 11, 2014 | 123.18 | 124.29 | 121.47 | 123.73 | 1,555,009 | -0.95(-0.76%) |
Jul 10, 2014 | 123.59 | 124.96 | 122.34 | 124.68 | 1,116,300 | -0.67(-0.53%) |
Jul 09, 2014 | 126.53 | 126.82 | 124.61 | 125.35 | 1,764,683 | -0.66(-0.52%) |
Jul 08, 2014 | 128.48 | 128.72 | 124.21 | 126.01 | 1,533,031 | -1.96(-1.53%) |
Jul 07, 2014 | 130.03 | 131.79 | 127.36 | 127.97 | 1,820,119 | -1.83(-1.41%) |
Jul 03, 2014 | 129.47 | 129.80 | 129.80 | 129.80 | 1,312,856 | +0.00(+0.00%) |
Jul 02, 2014 | 127.73 | 130.14 | 126.03 | 129.80 | 1,901,793 | +2.45(+1.92%) |
Jul 01, 2014 | 123.90 | 127.62 | 123.66 | 127.35 | 1,618,248 | +3.95(+3.20%) |
Jun 30, 2014 | 122.85 | 124.18 | 122.78 | 123.40 | 1,398,439 | -0.18(-0.14%) |
Jun 27, 2014 | 125.49 | 126.02 | 123.32 | 123.58 | 2,941,272 | -2.48(-1.97%) |
Jun 26, 2014 | 125.54 | 126.16 | 124.51 | 126.06 | 1,531,782 | +0.81(+0.65%) |
Jun 25, 2014 | 122.54 | 125.32 | 122.54 | 125.25 | 1,162,276 | +2.49(+2.03%) |
Jun 24, 2014 | 122.57 | 123.19 | 122.07 | 122.76 | 898,259 | +0.59(+0.49%) |
Jun 23, 2014 | 122.27 | 122.50 | 121.30 | 122.17 | 659,480 | +0.33(+0.27%) |
Jun 20, 2014 | 120.15 | 121.97 | 120.15 | 121.84 | 1,588,185 | +1.73(+1.44%) |
Jun 19, 2014 | 121.57 | 121.58 | 119.67 | 120.10 | 1,469,736 | -1.49(-1.23%) |
Jun 18, 2014 | 119.82 | 121.64 | 119.72 | 121.59 | 1,291,183 | +1.80(+1.50%) |
Jun 17, 2014 | 119.92 | 120.23 | 119.06 | 119.80 | 593,154 | -0.15(-0.13%) |
Jun 16, 2014 | 118.71 | 120.45 | 118.63 | 119.95 | 1,029,198 | +1.09(+0.92%) |
Jun 13, 2014 | 120.80 | 120.80 | 118.53 | 118.86 | 1,032,463 | -1.94(-1.61%) |
Jun 12, 2014 | 119.98 | 121.56 | 119.39 | 120.80 | 1,974,414 | +1.28(+1.07%) |
Jun 11, 2014 | 117.72 | 119.59 | 117.28 | 119.52 | 922,348 | +1.49(+1.26%) |
Jun 10, 2014 | 118.64 | 119.20 | 117.68 | 118.03 | 1,114,308 | +0.39(+0.33%) |
Jun 06, 2014 | 118.43 | 118.43 | 117.02 | 117.64 | 779,437 | -0.33(-0.28%) |
Jun 05, 2014 | 116.20 | 118.71 | 115.35 | 117.97 | 1,860,985 | +2.37(+2.05%) |
Jun 04, 2014 | 115.95 | 116.56 | 115.29 | 115.60 | 1,620,197 | -0.82(-0.71%) |
Jun 03, 2014 | 116.87 | 117.44 | 115.70 | 116.42 | 1,105,115 | -0.97(-0.83%) |
Jun 02, 2014 | 117.47 | 118.38 | 117.04 | 117.39 | 1,017,039 | +0.39(+0.33%) |
May 30, 2014 | 116.98 | 117.66 | 116.39 | 117.00 | 1,183,890 | -0.51(-0.43%) |
May 29, 2014 | 116.27 | 118.27 | 116.00 | 117.51 | 1,105,340 | +1.76(+1.52%) |
May 28, 2014 | 114.60 | 116.12 | 114.20 | 115.75 | 2,399,480 | +0.75(+0.65%) |
May 27, 2014 | 118.43 | 118.54 | 114.95 | 115.01 | 1,423,738 | -2.36(-2.01%) |
May 23, 2014 | 116.16 | 117.37 | 117.37 | 117.37 | 2,035,488 | +1.83(+1.58%) |
May 22, 2014 | 112.58 | 115.97 | 112.47 | 115.54 | 849,655 | +2.82(+2.50%) |
May 21, 2014 | 112.90 | 113.26 | 112.22 | 112.72 | 1,479,369 | +0.20(+0.18%) |
May 20, 2014 | 112.83 | 112.95 | 111.55 | 112.52 | 1,278,710 | -0.23(-0.20%) |
May 19, 2014 | 112.52 | 113.56 | 111.96 | 112.75 | 1,410,474 | +0.31(+0.28%) |
May 16, 2014 | 112.35 | 112.54 | 110.96 | 112.43 | 2,138,238 | +0.36(+0.32%) |
May 15, 2014 | 111.55 | 112.19 | 110.23 | 112.07 | 1,762,122 | +0.94(+0.85%) |
May 14, 2014 | 111.18 | 111.88 | 110.89 | 111.13 | 1,420,952 | -0.04(-0.04%) |
May 13, 2014 | 111.24 | 111.69 | 110.69 | 111.17 | 1,386,206 | +0.42(+0.37%) |
May 12, 2014 | 110.54 | 112.19 | 110.38 | 110.76 | 1,747,854 | +1.11(+1.01%) |
May 09, 2014 | 106.88 | 109.77 | 106.54 | 109.65 | 2,472,091 | +2.23(+2.08%) |
May 08, 2014 | 110.53 | 111.55 | 106.14 | 107.41 | 3,774,474 | -3.11(-2.82%) |
May 07, 2014 | 113.77 | 114.71 | 109.37 | 110.53 | 5,422,493 | -10.53(-8.70%) |
May 06, 2014 | 122.74 | 123.52 | 121.06 | 121.06 | 1,072,980 | -2.38(-1.93%) |
May 05, 2014 | 122.10 | 123.88 | 121.24 | 123.44 | 859,517 | +0.44(+0.36%) |
May 02, 2014 | 122.96 | 123.89 | 122.48 | 123.00 | 585,822 | -0.63(-0.51%) |
May 01, 2014 | 122.89 | 124.02 | 122.74 | 123.62 | 955,517 | +0.98(+0.80%) |
Apr 30, 2014 | 122.63 | 123.20 | 121.57 | 122.64 | 1,274,577 | -0.70(-0.57%) |
Apr 29, 2014 | 124.67 | 125.20 | 122.61 | 123.34 | 1,004,887 | -1.14(-0.92%) |
Apr 28, 2014 | 124.83 | 126.15 | 122.91 | 124.49 | 1,305,101 | +0.29(+0.23%) |
Apr 25, 2014 | 123.96 | 125.78 | 122.96 | 124.20 | 1,037,457 | -0.85(-0.68%) |
Apr 24, 2014 | 127.77 | 127.85 | 124.69 | 125.05 | 918,199 | -1.89(-1.49%) |
Apr 23, 2014 | 128.31 | 128.53 | 125.92 | 126.94 | 1,190,499 | -1.37(-1.07%) |
Apr 22, 2014 | 124.97 | 132.07 | 124.80 | 128.31 | 2,581,222 | +5.42(+4.41%) |
Apr 21, 2014 | 120.07 | 123.34 | 119.51 | 122.89 | 713,838 | +2.68(+2.23%) |
Apr 17, 2014 | 120.69 | 120.21 | 120.21 | 120.21 | 995,361 | -1.13(-0.93%) |
Apr 16, 2014 | 119.78 | 121.72 | 119.48 | 121.34 | 1,103,649 | +2.08(+1.75%) |
Apr 15, 2014 | 119.43 | 120.19 | 116.44 | 119.26 | 1,605,725 | +0.32(+0.27%) |
Apr 14, 2014 | 118.93 | 121.60 | 116.92 | 118.93 | 1,550,213 | +0.35(+0.29%) |
Apr 11, 2014 | 121.31 | 122.33 | 117.87 | 118.59 | 1,898,180 | -3.54(-2.90%) |
Apr 10, 2014 | 126.81 | 126.99 | 119.99 | 122.13 | 2,335,684 | -4.58(-3.61%) |
Apr 09, 2014 | 125.98 | 126.85 | 124.79 | 126.71 | 1,170,325 | +1.18(+0.94%) |
Apr 08, 2014 | 126.64 | 126.80 | 122.78 | 125.53 | 1,704,208 | +1.08(+0.87%) |
Apr 07, 2014 | 128.96 | 129.41 | 124.00 | 124.45 | 1,552,645 | -3.42(-2.67%) |
Apr 04, 2014 | 129.62 | 131.91 | 127.77 | 127.87 | 857,554 | -1.47(-1.14%) |
Apr 03, 2014 | 133.11 | 133.11 | 128.58 | 129.34 | 1,580,845 | -3.75(-2.82%) |
Apr 02, 2014 | 132.73 | 134.60 | 132.56 | 133.09 | 937,479 | +1.14(+0.87%) |
Apr 01, 2014 | 131.11 | 132.82 | 130.69 | 131.95 | 763,542 | +1.01(+0.77%) |
Mar 31, 2014 | 130.52 | 131.06 | 129.29 | 130.94 | 914,350 | +1.27(+0.98%) |
Mar 28, 2014 | 129.75 | 132.06 | 128.58 | 129.67 | 875,738 | -0.75(-0.58%) |
Mar 27, 2014 | 132.55 | 132.78 | 129.51 | 130.42 | 1,173,391 | -1.27(-0.96%) |
Mar 26, 2014 | 134.00 | 134.64 | 131.53 | 131.69 | 847,636 | -2.12(-1.58%) |
Mar 25, 2014 | 133.27 | 135.61 | 131.66 | 133.81 | 1,014,203 | +1.79(+1.35%) |
Mar 24, 2014 | 135.17 | 135.47 | 131.65 | 132.02 | 1,454,930 | -2.60(-1.93%) |
Mar 21, 2014 | 139.52 | 140.53 | 134.55 | 134.62 | 2,127,815 | -4.22(-3.04%) |
Mar 20, 2014 | 140.62 | 140.90 | 138.31 | 138.85 | 726,672 | -1.83(-1.30%) |
Mar 19, 2014 | 141.39 | 142.32 | 139.69 | 140.68 | 924,833 | -1.12(-0.79%) |
Mar 18, 2014 | 140.15 | 142.43 | 139.66 | 141.79 | 632,600 | +1.97(+1.41%) |
Mar 17, 2014 | 140.31 | 141.71 | 139.39 | 139.82 | 777,807 | -0.29(-0.21%) |
Mar 14, 2014 | 137.85 | 140.19 | 136.52 | 140.11 | 1,311,264 | +2.26(+1.64%) |
Mar 13, 2014 | 140.84 | 141.60 | 137.56 | 137.85 | 1,003,826 | -2.56(-1.83%) |
Mar 12, 2014 | 138.58 | 141.02 | 138.53 | 140.41 | 972,806 | +1.64(+1.18%) |
Mar 11, 2014 | 139.74 | 140.41 | 138.69 | 138.77 | 563,097 | -1.19(-0.85%) |
Mar 10, 2014 | 139.07 | 140.03 | 138.42 | 139.96 | 915,938 | +0.71(+0.51%) |
Mar 07, 2014 | 139.34 | 140.07 | 137.41 | 139.25 | 819,844 | +0.50(+0.36%) |
Mar 06, 2014 | 142.13 | 142.44 | 138.34 | 138.75 | 779,118 | -2.59(-1.83%) |
Mar 05, 2014 | 142.09 | 142.21 | 140.55 | 141.34 | 614,171 | -0.55(-0.39%) |
Mar 04, 2014 | 141.48 | 142.24 | 140.39 | 141.90 | 1,021,473 | +2.24(+1.61%) |
Mar 03, 2014 | 137.96 | 139.70 | 137.16 | 139.65 | 1,624,932 | +0.43(+0.31%) |
Feb 28, 2014 | 141.01 | 142.56 | 136.80 | 139.22 | 2,497,895 | -1.59(-1.13%) |
Feb 27, 2014 | 138.12 | 140.84 | 137.60 | 140.81 | 1,510,266 | +2.84(+2.06%) |
Feb 26, 2014 | 136.66 | 141.18 | 136.31 | 137.97 | 1,665,026 | +1.53(+1.12%) |
Feb 25, 2014 | 135.88 | 137.10 | 134.96 | 136.43 | 966,943 | +0.54(+0.40%) |
Feb 24, 2014 | 134.82 | 136.31 | 134.66 | 135.89 | 1,041,212 | +1.23(+0.91%) |
Feb 21, 2014 | 135.64 | 136.33 | 134.11 | 134.66 | 1,835,961 | -1.67(-1.22%) |
Feb 20, 2014 | 131.32 | 136.74 | 130.84 | 136.33 | 1,826,473 | +5.34(+4.08%) |
Feb 19, 2014 | 132.03 | 133.24 | 130.79 | 130.99 | 1,053,833 | -1.20(-0.91%) |
Feb 18, 2014 | 127.48 | 132.40 | 127.44 | 132.19 | 1,795,778 | +5.81(+4.59%) |
Feb 14, 2014 | 127.81 | 126.39 | 126.39 | 126.39 | 1,098,712 | -1.25(-0.98%) |
Feb 13, 2014 | 126.11 | 127.76 | 125.65 | 127.64 | 1,713,605 | +1.60(+1.27%) |
Feb 12, 2014 | 125.01 | 126.27 | 124.79 | 126.04 | 1,196,290 | +0.88(+0.70%) |
Feb 11, 2014 | 124.81 | 125.19 | 123.53 | 125.16 | 1,251,853 | +0.43(+0.35%) |
Feb 10, 2014 | 123.38 | 125.01 | 122.62 | 124.72 | 2,261,392 | +1.34(+1.08%) |
Feb 07, 2014 | 124.02 | 124.02 | 122.48 | 123.39 | 2,669,244 | -0.64(-0.51%) |
Feb 06, 2014 | 130.27 | 131.37 | 122.30 | 124.02 | 4,447,133 | -5.75(-4.43%) |
Feb 05, 2014 | 131.77 | 131.86 | 128.61 | 129.77 | 1,829,771 | -2.12(-1.61%) |
Feb 04, 2014 | 129.24 | 132.20 | 129.09 | 131.90 | 1,402,856 | +3.15(+2.45%) |
Feb 03, 2014 | 131.24 | 131.52 | 128.29 | 128.75 | 1,254,990 | -3.04(-2.31%) |
Jan 31, 2014 | 131.00 | 132.66 | 128.72 | 131.79 | 927,159 | -0.20(-0.15%) |
Jan 30, 2014 | 130.19 | 132.23 | 129.70 | 131.99 | 1,079,862 | +1.88(+1.44%) |
Jan 29, 2014 | 131.18 | 131.69 | 129.50 | 130.11 | 1,368,718 | -2.85(-2.15%) |
Jan 28, 2014 | 130.30 | 133.06 | 130.30 | 132.96 | 949,439 | +3.16(+2.43%) |
Jan 27, 2014 | 129.44 | 130.85 | 127.95 | 129.81 | 1,232,002 | +0.45(+0.35%) |
Jan 24, 2014 | 131.06 | 131.97 | 129.33 | 129.36 | 888,184 | -2.01(-1.53%) |
Jan 23, 2014 | 131.46 | 132.09 | 130.50 | 131.36 | 889,881 | -1.62(-1.22%) |
Jan 22, 2014 | 131.92 | 133.32 | 131.88 | 132.98 | 953,137 | +1.57(+1.20%) |
Jan 21, 2014 | 131.80 | 133.02 | 130.03 | 131.41 | 1,696,658 | -0.69(-0.53%) |
Jan 17, 2014 | 133.21 | 132.10 | 132.10 | 132.10 | 1,391,403 | -0.96(-0.72%) |
Jan 16, 2014 | 133.38 | 133.84 | 132.44 | 133.06 | 628,733 | -0.46(-0.34%) |
Jan 15, 2014 | 133.78 | 134.47 | 133.13 | 133.51 | 1,222,691 | -0.26(-0.20%) |
Jan 14, 2014 | 135.52 | 136.00 | 131.88 | 133.78 | 2,423,806 | -2.43(-1.78%) |
Jan 13, 2014 | 136.88 | 137.45 | 134.78 | 136.21 | 2,417,615 | -0.69(-0.51%) |
Jan 10, 2014 | 134.47 | 136.95 | 133.76 | 136.90 | 1,510,537 | +2.33(+1.73%) |
Jan 09, 2014 | 133.94 | 134.60 | 132.96 | 134.57 | 1,121,133 | +0.78(+0.58%) |
Jan 08, 2014 | 130.90 | 133.90 | 130.89 | 133.79 | 2,036,358 | +2.92(+2.23%) |
Jan 07, 2014 | 131.00 | 131.51 | 130.13 | 130.87 | 1,635,396 | +1.40(+1.08%) |
Jan 06, 2014 | 131.13 | 131.46 | 129.05 | 129.47 | 1,196,500 | -1.10(-0.84%) |
Jan 03, 2014 | 129.53 | 130.70 | 129.20 | 130.57 | 841,285 | +0.96(+0.74%) |
Jan 02, 2014 | 129.07 | 130.82 | 128.78 | 129.62 | 1,428,077 | -0.30(-0.23%) |
Dec 31, 2013 | 130.03 | 129.92 | 129.92 | 129.92 | 895,671 | +0.30(+0.23%) |
Dec 30, 2013 | 129.29 | 129.96 | 128.53 | 129.63 | 1,075,795 | +0.84(+0.65%) |
Dec 27, 2013 | 129.11 | 129.11 | 127.68 | 128.79 | 600,980 | -0.04(-0.03%) |
Dec 26, 2013 | 128.33 | 129.52 | 128.27 | 128.83 | 591,955 | +0.48(+0.38%) |
Dec 24, 2013 | 128.32 | 128.79 | 127.44 | 128.35 | 337,226 | -0.17(-0.13%) |
Dec 23, 2013 | 129.59 | 129.82 | 127.84 | 128.52 | 1,209,877 | -0.39(-0.30%) |
Dec 20, 2013 | 128.36 | 128.91 | 125.43 | 128.91 | 3,742,847 | +0.95(+0.74%) |