Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 144.34 | 143.00 | 143.00 | 143.00 | 241,510 | +4.00(+2.87%) |
Aug 28, 2014 | 139.95 | 140.34 | 138.80 | 139.01 | 143,841 | -1.39(-0.99%) |
Aug 27, 2014 | 140.30 | 140.49 | 139.59 | 140.40 | 203,435 | -1.47(-1.03%) |
Aug 26, 2014 | 142.50 | 142.51 | 141.76 | 141.86 | 184,227 | -0.04(-0.03%) |
Aug 25, 2014 | 141.21 | 141.94 | 140.83 | 141.90 | 227,975 | +2.64(+1.89%) |
Aug 22, 2014 | 138.86 | 139.40 | 138.22 | 139.26 | 195,170 | -0.15(-0.11%) |
Aug 21, 2014 | 140.32 | 140.32 | 139.12 | 139.41 | 222,028 | -0.59(-0.42%) |
Aug 20, 2014 | 139.44 | 140.25 | 139.24 | 140.00 | 187,185 | -1.68(-1.19%) |
Aug 19, 2014 | 142.15 | 142.48 | 140.95 | 141.68 | 255,414 | -0.40(-0.28%) |
Aug 18, 2014 | 139.71 | 142.08 | 139.36 | 142.08 | 463,338 | +7.12(+5.28%) |
Aug 15, 2014 | 135.40 | 135.40 | 133.91 | 134.95 | 154,719 | +1.60(+1.20%) |
Aug 14, 2014 | 135.54 | 133.82 | 132.59 | 133.35 | 258,957 | -0.47(-0.35%) |
Aug 13, 2014 | 134.24 | 134.65 | 133.46 | 133.82 | 164,418 | +1.06(+0.80%) |
Aug 12, 2014 | 132.05 | 132.87 | 131.44 | 132.76 | 148,596 | +0.19(+0.14%) |
Aug 11, 2014 | 132.59 | 133.23 | 132.29 | 132.57 | 166,195 | +0.68(+0.51%) |
Aug 08, 2014 | 131.42 | 131.85 | 130.61 | 131.89 | 260,654 | +4.32(+3.39%) |
Aug 07, 2014 | 128.83 | 128.83 | 126.96 | 127.57 | 116,439 | -0.67(-0.52%) |
Aug 06, 2014 | 128.22 | 128.76 | 127.72 | 128.24 | 118,321 | -0.14(-0.11%) |
Aug 05, 2014 | 129.31 | 129.35 | 127.55 | 128.38 | 143,602 | -2.16(-1.65%) |
Aug 04, 2014 | 130.04 | 130.58 | 129.03 | 130.54 | 175,369 | +3.23(+2.54%) |
Aug 01, 2014 | 127.07 | 128.13 | 126.23 | 127.31 | 189,274 | +1.05(+0.83%) |
Jul 31, 2014 | 127.66 | 127.66 | 125.94 | 126.26 | 192,028 | -1.77(-1.38%) |
Jul 30, 2014 | 129.65 | 129.78 | 127.35 | 128.03 | 152,059 | +0.36(+0.28%) |
Jul 29, 2014 | 128.39 | 128.46 | 127.35 | 127.68 | 197,810 | -2.02(-1.55%) |
Jul 28, 2014 | 129.03 | 129.69 | 128.24 | 129.69 | 140,187 | -0.38(-0.29%) |
Jul 25, 2014 | 129.01 | 130.52 | 129.01 | 130.07 | 254,709 | +1.18(+0.91%) |
Jul 24, 2014 | 128.54 | 129.28 | 128.29 | 128.89 | 142,748 | +1.11(+0.87%) |
Jul 23, 2014 | 128.25 | 128.56 | 127.72 | 127.78 | 166,741 | +0.09(+0.07%) |
Jul 22, 2014 | 126.77 | 128.31 | 126.58 | 127.69 | 305,835 | +2.43(+1.94%) |
Jul 21, 2014 | 124.60 | 125.45 | 124.35 | 125.26 | 163,027 | +0.56(+0.45%) |
Jul 18, 2014 | 124.54 | 125.00 | 124.29 | 124.70 | 108,864 | +0.45(+0.36%) |
Jul 17, 2014 | 124.91 | 125.47 | 124.07 | 124.25 | 265,892 | -1.77(-1.41%) |
Jul 16, 2014 | 124.80 | 126.07 | 124.80 | 126.03 | 221,755 | +1.82(+1.47%) |
Jul 15, 2014 | 124.06 | 124.75 | 123.41 | 124.20 | 351,219 | -0.43(-0.34%) |
Jul 14, 2014 | 124.05 | 124.86 | 123.92 | 124.63 | 450,192 | +1.33(+1.08%) |
Jul 11, 2014 | 123.64 | 123.78 | 123.01 | 123.30 | 388,528 | -1.19(-0.96%) |
Jul 10, 2014 | 122.62 | 124.69 | 121.86 | 124.50 | 389,995 | +0.01(+0.01%) |
Jul 09, 2014 | 124.24 | 124.96 | 124.08 | 124.49 | 379,883 | -1.04(-0.83%) |
Jul 08, 2014 | 125.37 | 125.80 | 124.71 | 125.53 | 150,746 | -0.49(-0.39%) |
Jul 07, 2014 | 125.78 | 126.02 | 125.00 | 126.02 | 242,379 | -4.29(-3.30%) |
Jul 03, 2014 | 129.52 | 130.31 | 130.31 | 130.31 | 238,292 | +0.41(+0.32%) |
Jul 02, 2014 | 129.75 | 130.23 | 129.43 | 129.90 | 150,953 | +0.86(+0.66%) |
Jul 01, 2014 | 128.22 | 129.11 | 128.22 | 129.04 | 149,292 | +0.91(+0.71%) |
Jun 30, 2014 | 128.06 | 128.38 | 127.80 | 128.13 | 112,804 | -0.11(-0.08%) |
Jun 27, 2014 | 127.46 | 128.24 | 127.08 | 128.24 | 104,164 | +0.66(+0.52%) |
Jun 26, 2014 | 127.43 | 127.79 | 126.79 | 127.58 | 288,632 | +3.03(+2.43%) |
Jun 25, 2014 | 123.93 | 124.64 | 123.64 | 124.55 | 156,192 | +0.39(+0.31%) |
Jun 24, 2014 | 125.34 | 126.15 | 123.78 | 124.16 | 261,639 | -2.76(-2.17%) |
Jun 23, 2014 | 127.08 | 127.50 | 126.57 | 126.92 | 227,692 | -2.50(-1.93%) |
Jun 20, 2014 | 129.75 | 129.96 | 128.75 | 129.42 | 152,986 | -0.75(-0.58%) |
Jun 19, 2014 | 130.02 | 130.43 | 129.72 | 130.17 | 158,760 | +0.01(+0.01%) |
Jun 18, 2014 | 129.08 | 130.26 | 128.37 | 130.16 | 217,812 | +1.74(+1.35%) |
Jun 17, 2014 | 128.06 | 128.59 | 127.96 | 128.43 | 190,027 | +1.09(+0.86%) |
Jun 16, 2014 | 128.24 | 128.34 | 127.08 | 127.33 | 128,257 | -0.10(-0.08%) |
Jun 13, 2014 | 127.46 | 127.83 | 126.76 | 127.43 | 213,698 | +2.36(+1.89%) |
Jun 12, 2014 | 125.42 | 125.75 | 124.64 | 125.07 | 192,447 | +1.38(+1.11%) |
Jun 11, 2014 | 123.81 | 124.37 | 123.46 | 123.69 | 102,772 | -0.77(-0.61%) |
Jun 10, 2014 | 125.19 | 125.47 | 124.39 | 124.46 | 166,949 | +2.74(+2.25%) |
Jun 06, 2014 | 122.28 | 122.72 | 121.72 | 121.72 | 142,208 | -0.32(-0.26%) |
Jun 05, 2014 | 122.91 | 123.34 | 120.74 | 122.04 | 269,286 | -0.15(-0.12%) |
Jun 04, 2014 | 122.71 | 122.72 | 121.80 | 122.19 | 131,810 | -1.06(-0.86%) |
Jun 03, 2014 | 122.54 | 123.60 | 122.21 | 123.25 | 223,826 | +2.15(+1.78%) |