Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 119.49 | 120.25 | 120.25 | 120.25 | 868,700 | +1.03(+0.86%) |
Aug 28, 2014 | 118.50 | 120.05 | 118.23 | 119.22 | 858,421 | +0.30(+0.25%) |
Aug 27, 2014 | 116.67 | 119.22 | 116.67 | 118.92 | 988,335 | +2.12(+1.82%) |
Aug 26, 2014 | 116.19 | 117.20 | 116.01 | 116.80 | 749,763 | +0.78(+0.67%) |
Aug 25, 2014 | 115.66 | 116.48 | 115.22 | 116.03 | 610,256 | +0.96(+0.84%) |
Aug 22, 2014 | 115.28 | 115.68 | 114.57 | 115.06 | 682,242 | -0.24(-0.21%) |
Aug 21, 2014 | 114.78 | 115.71 | 114.76 | 115.31 | 742,070 | +0.28(+0.24%) |
Aug 20, 2014 | 114.89 | 115.21 | 114.06 | 115.03 | 463,057 | +0.21(+0.18%) |
Aug 19, 2014 | 113.91 | 115.21 | 113.32 | 114.82 | 1,135,432 | +0.93(+0.82%) |
Aug 18, 2014 | 113.20 | 114.05 | 112.29 | 113.89 | 848,398 | +1.38(+1.23%) |
Aug 15, 2014 | 112.41 | 113.08 | 111.09 | 112.50 | 1,374,665 | +0.30(+0.27%) |
Aug 14, 2014 | 112.19 | 112.36 | 111.56 | 112.21 | 1,114,920 | +0.59(+0.53%) |
Aug 13, 2014 | 109.90 | 112.24 | 109.74 | 111.62 | 1,370,287 | +1.72(+1.56%) |
Aug 12, 2014 | 109.69 | 110.44 | 109.29 | 109.90 | 803,709 | +0.39(+0.36%) |
Aug 11, 2014 | 110.32 | 110.57 | 109.33 | 109.51 | 972,230 | -0.81(-0.74%) |
Aug 08, 2014 | 108.62 | 110.16 | 108.03 | 110.32 | 1,171,650 | +2.00(+1.84%) |
Aug 07, 2014 | 112.03 | 112.03 | 107.89 | 108.32 | 1,817,651 | -3.83(-3.41%) |
Aug 06, 2014 | 111.20 | 113.22 | 111.20 | 112.15 | 856,761 | +0.52(+0.47%) |
Aug 05, 2014 | 111.29 | 112.18 | 110.71 | 111.63 | 1,910,342 | -0.79(-0.71%) |
Aug 04, 2014 | 110.87 | 112.80 | 110.46 | 112.42 | 1,364,236 | +1.46(+1.31%) |
Aug 01, 2014 | 109.56 | 111.25 | 109.56 | 110.96 | 1,569,616 | +1.07(+0.98%) |
Jul 31, 2014 | 112.72 | 112.72 | 108.70 | 109.89 | 3,242,135 | -2.51(-2.23%) |
Jul 30, 2014 | 116.75 | 116.75 | 110.71 | 112.40 | 4,184,172 | -6.71(-5.63%) |
Jul 29, 2014 | 121.96 | 122.34 | 118.23 | 119.11 | 1,736,415 | -3.19(-2.60%) |
Jul 28, 2014 | 120.52 | 122.44 | 120.44 | 122.29 | 1,200,561 | +2.22(+1.85%) |
Jul 25, 2014 | 118.64 | 121.26 | 118.64 | 120.07 | 1,457,200 | -4.06(-3.27%) |
Jul 24, 2014 | 124.70 | 125.52 | 123.83 | 124.13 | 1,158,076 | -0.15(-0.12%) |
Jul 23, 2014 | 125.08 | 125.35 | 123.76 | 124.28 | 571,844 | -0.47(-0.37%) |
Jul 22, 2014 | 124.59 | 126.03 | 124.45 | 124.75 | 757,065 | +0.50(+0.41%) |
Jul 21, 2014 | 123.10 | 124.42 | 122.27 | 124.25 | 858,869 | +0.39(+0.32%) |
Jul 18, 2014 | 122.76 | 124.13 | 122.13 | 123.85 | 896,994 | +1.34(+1.09%) |
Jul 17, 2014 | 118.69 | 124.83 | 118.69 | 122.52 | 1,904,696 | +3.49(+2.93%) |
Jul 16, 2014 | 120.48 | 120.48 | 118.96 | 119.03 | 724,477 | -1.13(-0.94%) |
Jul 15, 2014 | 120.02 | 121.10 | 116.98 | 120.16 | 1,048,273 | +0.13(+0.11%) |
Jul 14, 2014 | 119.42 | 120.47 | 119.30 | 120.02 | 1,185,645 | +1.03(+0.86%) |
Jul 11, 2014 | 118.69 | 119.36 | 118.22 | 119.00 | 542,243 | +0.30(+0.25%) |
Jul 10, 2014 | 117.71 | 119.26 | 117.56 | 118.70 | 716,975 | -0.58(-0.49%) |
Jul 09, 2014 | 119.70 | 120.44 | 119.10 | 119.28 | 848,724 | +0.27(+0.23%) |
Jul 08, 2014 | 119.17 | 119.49 | 118.52 | 119.01 | 870,859 | -0.80(-0.67%) |
Jul 07, 2014 | 121.33 | 121.33 | 119.59 | 119.81 | 969,364 | -1.81(-1.49%) |
Jul 03, 2014 | 121.05 | 121.62 | 121.62 | 121.62 | 469,894 | +0.57(+0.47%) |
Jul 02, 2014 | 120.35 | 121.11 | 118.82 | 121.05 | 1,699,666 | +0.29(+0.24%) |
Jul 01, 2014 | 119.76 | 121.33 | 119.50 | 120.76 | 1,465,810 | +1.47(+1.23%) |
Jun 30, 2014 | 118.86 | 120.83 | 118.49 | 119.30 | 1,080,177 | +0.29(+0.24%) |
Jun 27, 2014 | 119.06 | 119.55 | 118.05 | 119.01 | 1,033,744 | -0.36(-0.30%) |
Jun 26, 2014 | 120.35 | 120.37 | 117.87 | 119.37 | 656,898 | -0.81(-0.68%) |
Jun 25, 2014 | 118.36 | 120.36 | 118.36 | 120.18 | 749,268 | +1.75(+1.48%) |
Jun 24, 2014 | 118.43 | 119.30 | 118.39 | 118.43 | 721,703 | -0.23(-0.20%) |
Jun 23, 2014 | 118.59 | 118.99 | 118.06 | 118.66 | 483,273 | +0.16(+0.13%) |
Jun 20, 2014 | 117.55 | 118.57 | 116.88 | 118.50 | 1,241,311 | +0.53(+0.45%) |
Jun 19, 2014 | 116.42 | 118.09 | 116.06 | 117.97 | 686,727 | +1.60(+1.38%) |
Jun 18, 2014 | 114.88 | 116.49 | 114.08 | 116.37 | 820,810 | +1.80(+1.57%) |
Jun 17, 2014 | 114.83 | 115.08 | 114.04 | 114.57 | 920,492 | -0.11(-0.10%) |
Jun 16, 2014 | 116.30 | 116.30 | 114.52 | 114.68 | 1,056,756 | -1.50(-1.29%) |
Jun 13, 2014 | 116.65 | 116.82 | 115.58 | 116.18 | 1,120,447 | -0.54(-0.46%) |
Jun 12, 2014 | 117.91 | 118.22 | 116.44 | 116.72 | 943,319 | -1.54(-1.30%) |
Jun 11, 2014 | 117.94 | 118.52 | 116.79 | 118.26 | 763,772 | +0.33(+0.28%) |
Jun 10, 2014 | 116.43 | 117.94 | 115.76 | 117.94 | 704,941 | +0.15(+0.13%) |
Jun 06, 2014 | 117.04 | 118.13 | 116.83 | 117.79 | 1,207,697 | +1.89(+1.63%) |
Jun 05, 2014 | 116.72 | 116.72 | 115.43 | 115.90 | 1,068,263 | -0.83(-0.71%) |
Jun 04, 2014 | 116.17 | 117.06 | 115.60 | 116.72 | 1,442,766 | +0.78(+0.68%) |
Jun 03, 2014 | 116.42 | 117.12 | 115.42 | 115.94 | 1,525,980 | -0.93(-0.80%) |