Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 133.97 | 132.57 | 132.57 | 132.57 | 422,013 | +0.01(+0.01%) |
Aug 28, 2014 | 131.65 | 132.89 | 131.25 | 132.56 | 286,411 | -0.15(-0.11%) |
Aug 27, 2014 | 132.84 | 132.93 | 132.27 | 132.70 | 415,029 | +0.19(+0.14%) |
Aug 26, 2014 | 132.85 | 133.37 | 132.22 | 132.51 | 461,739 | -0.47(-0.36%) |
Aug 25, 2014 | 131.03 | 133.54 | 131.03 | 132.99 | 840,809 | +2.57(+1.97%) |
Aug 22, 2014 | 130.48 | 131.29 | 129.88 | 130.42 | 398,115 | +0.01(+0.01%) |
Aug 21, 2014 | 129.91 | 130.99 | 129.73 | 130.40 | 777,638 | +0.97(+0.75%) |
Aug 20, 2014 | 127.29 | 129.92 | 127.29 | 129.44 | 462,143 | +2.22(+1.75%) |
Aug 19, 2014 | 127.64 | 128.11 | 126.98 | 127.22 | 269,602 | +0.16(+0.13%) |
Aug 18, 2014 | 126.72 | 127.23 | 126.37 | 127.05 | 333,034 | +1.19(+0.95%) |
Aug 15, 2014 | 125.40 | 126.45 | 124.88 | 125.86 | 343,080 | +0.82(+0.65%) |
Aug 14, 2014 | 124.77 | 125.44 | 123.98 | 125.04 | 327,918 | +0.41(+0.33%) |
Aug 13, 2014 | 122.76 | 124.75 | 122.76 | 124.64 | 516,600 | +2.14(+1.74%) |
Aug 12, 2014 | 123.13 | 123.43 | 122.30 | 122.50 | 492,404 | -0.45(-0.37%) |
Aug 11, 2014 | 123.23 | 124.11 | 122.38 | 122.95 | 452,154 | +0.63(+0.51%) |
Aug 08, 2014 | 122.98 | 123.31 | 121.97 | 122.32 | 683,300 | -0.39(-0.32%) |
Aug 07, 2014 | 122.00 | 123.22 | 121.87 | 122.72 | 516,178 | +1.07(+0.88%) |
Aug 06, 2014 | 122.71 | 123.02 | 120.87 | 121.64 | 1,172,369 | -1.84(-1.49%) |
Aug 05, 2014 | 119.25 | 123.74 | 118.90 | 123.49 | 1,854,800 | +3.65(+3.05%) |
Aug 04, 2014 | 119.99 | 120.06 | 118.85 | 119.83 | 401,251 | +0.20(+0.16%) |
Aug 01, 2014 | 118.22 | 120.03 | 118.22 | 119.64 | 533,321 | +1.22(+1.03%) |
Jul 31, 2014 | 119.88 | 119.96 | 118.13 | 118.42 | 395,374 | -2.07(-1.71%) |
Jul 30, 2014 | 120.62 | 120.75 | 119.44 | 120.48 | 420,869 | +0.60(+0.50%) |
Jul 29, 2014 | 120.64 | 121.50 | 119.75 | 119.88 | 492,427 | -0.81(-0.67%) |
Jul 28, 2014 | 120.31 | 120.80 | 119.66 | 120.69 | 761,224 | +0.67(+0.56%) |
Jul 25, 2014 | 120.28 | 120.81 | 119.75 | 120.02 | 714,059 | -0.36(-0.30%) |
Jul 24, 2014 | 121.11 | 122.00 | 120.06 | 120.38 | 580,736 | -0.77(-0.63%) |
Jul 23, 2014 | 122.41 | 122.99 | 121.08 | 121.15 | 382,285 | -1.54(-1.26%) |
Jul 22, 2014 | 121.84 | 123.45 | 121.44 | 122.70 | 634,475 | +1.47(+1.22%) |
Jul 21, 2014 | 119.30 | 121.48 | 118.98 | 121.22 | 375,395 | +1.67(+1.40%) |
Jul 18, 2014 | 117.86 | 119.71 | 117.86 | 119.55 | 332,694 | +1.92(+1.63%) |
Jul 17, 2014 | 118.61 | 119.61 | 117.53 | 117.63 | 329,057 | -1.31(-1.10%) |
Jul 16, 2014 | 119.52 | 120.22 | 118.69 | 118.94 | 369,514 | -0.28(-0.24%) |
Jul 15, 2014 | 119.88 | 120.26 | 118.83 | 119.23 | 322,929 | -0.46(-0.39%) |
Jul 14, 2014 | 118.86 | 119.83 | 118.48 | 119.69 | 748,413 | +1.52(+1.28%) |
Jul 11, 2014 | 117.11 | 118.28 | 116.66 | 118.18 | 439,462 | +1.39(+1.19%) |
Jul 10, 2014 | 116.36 | 117.37 | 116.18 | 116.79 | 398,031 | -0.30(-0.26%) |
Jul 09, 2014 | 116.89 | 117.25 | 116.36 | 117.09 | 399,954 | +0.50(+0.43%) |
Jul 08, 2014 | 118.31 | 118.78 | 116.39 | 116.59 | 1,292,354 | -1.55(-1.31%) |
Jul 07, 2014 | 118.55 | 119.00 | 117.77 | 118.14 | 729,574 | -0.47(-0.40%) |
Jul 03, 2014 | 118.81 | 118.61 | 118.61 | 118.61 | 433,925 | -0.16(-0.13%) |
Jul 02, 2014 | 118.44 | 119.15 | 117.23 | 118.77 | 462,180 | +0.03(+0.03%) |
Jul 01, 2014 | 117.91 | 119.02 | 117.12 | 118.73 | 568,605 | +0.78(+0.66%) |
Jun 30, 2014 | 118.03 | 118.33 | 117.11 | 117.95 | 635,479 | -0.08(-0.07%) |
Jun 27, 2014 | 118.13 | 118.51 | 117.27 | 118.03 | 625,090 | -0.27(-0.23%) |
Jun 26, 2014 | 118.32 | 118.99 | 117.67 | 118.30 | 511,064 | +0.02(+0.02%) |
Jun 25, 2014 | 118.12 | 118.58 | 117.77 | 118.28 | 562,014 | -0.06(-0.05%) |
Jun 24, 2014 | 120.05 | 120.25 | 118.32 | 118.34 | 627,984 | -1.71(-1.43%) |
Jun 23, 2014 | 121.24 | 121.31 | 119.53 | 120.05 | 451,346 | -1.54(-1.26%) |
Jun 20, 2014 | 120.59 | 121.59 | 119.75 | 121.59 | 1,143,774 | +1.30(+1.08%) |
Jun 19, 2014 | 120.90 | 120.91 | 119.52 | 120.29 | 285,115 | -0.49(-0.40%) |
Jun 18, 2014 | 119.67 | 121.05 | 119.02 | 120.78 | 792,524 | +1.47(+1.23%) |
Jun 17, 2014 | 119.13 | 120.21 | 118.99 | 119.31 | 359,999 | -0.58(-0.49%) |
Jun 16, 2014 | 119.09 | 120.09 | 118.95 | 119.90 | 795,413 | +0.86(+0.72%) |
Jun 13, 2014 | 118.59 | 119.27 | 118.40 | 119.04 | 609,212 | +0.78(+0.66%) |
Jun 12, 2014 | 119.61 | 119.88 | 114.38 | 118.26 | 1,269,159 | -1.79(-1.49%) |
Jun 11, 2014 | 119.34 | 120.76 | 119.34 | 120.05 | 916,628 | -0.11(-0.09%) |
Jun 10, 2014 | 120.70 | 121.05 | 118.74 | 120.16 | 1,360,256 | -0.10(-0.08%) |
Jun 06, 2014 | 117.78 | 121.09 | 117.44 | 120.26 | 1,814,606 | +2.83(+2.41%) |
Jun 05, 2014 | 119.03 | 119.06 | 115.74 | 117.43 | 1,915,161 | -0.12(-0.10%) |
Jun 04, 2014 | 117.11 | 117.88 | 116.86 | 117.54 | 673,411 | +0.07(+0.06%) |
Jun 03, 2014 | 116.82 | 117.71 | 116.20 | 117.47 | 530,201 | +0.70(+0.60%) |