Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 120.60 | 120.61 | 120.61 | 120.61 | 4,638,747 | +0.19(+0.16%) |
Aug 28, 2014 | 120.09 | 120.61 | 119.58 | 120.42 | 2,397,311 | -0.16(-0.13%) |
Aug 27, 2014 | 121.07 | 121.76 | 120.15 | 120.58 | 3,492,190 | -0.46(-0.38%) |
Aug 26, 2014 | 119.81 | 121.38 | 119.81 | 121.04 | 5,062,855 | +1.15(+0.96%) |
Aug 25, 2014 | 120.04 | 120.30 | 119.61 | 119.89 | 2,752,093 | +0.47(+0.39%) |
Aug 22, 2014 | 119.65 | 120.29 | 119.35 | 119.42 | 3,093,827 | -0.51(-0.43%) |
Aug 21, 2014 | 119.73 | 120.44 | 119.52 | 119.94 | 3,982,787 | +0.71(+0.59%) |
Aug 20, 2014 | 119.08 | 119.41 | 118.70 | 119.23 | 3,472,127 | +0.02(+0.02%) |
Aug 19, 2014 | 119.19 | 119.32 | 118.77 | 119.21 | 3,252,762 | +0.44(+0.37%) |
Aug 18, 2014 | 117.97 | 119.05 | 117.76 | 118.77 | 3,858,914 | +1.24(+1.06%) |
Aug 15, 2014 | 117.82 | 118.47 | 117.19 | 117.52 | 4,489,546 | -0.31(-0.27%) |
Aug 14, 2014 | 117.64 | 118.02 | 117.24 | 117.84 | 3,076,523 | -0.04(-0.04%) |
Aug 13, 2014 | 117.91 | 118.21 | 117.52 | 117.88 | 2,865,162 | +0.38(+0.33%) |
Aug 12, 2014 | 117.57 | 118.34 | 117.17 | 117.50 | 2,963,407 | -0.08(-0.07%) |
Aug 11, 2014 | 117.79 | 118.14 | 116.83 | 117.58 | 4,029,380 | +0.53(+0.45%) |
Aug 08, 2014 | 115.66 | 117.02 | 115.14 | 117.05 | 4,435,518 | +1.46(+1.26%) |
Aug 07, 2014 | 117.06 | 117.08 | 115.14 | 115.59 | 4,318,733 | -1.05(-0.90%) |
Aug 06, 2014 | 116.26 | 117.21 | 115.68 | 116.64 | 6,133,721 | -0.02(-0.02%) |
Aug 05, 2014 | 117.69 | 117.97 | 116.25 | 116.66 | 5,301,639 | -1.58(-1.34%) |
Aug 04, 2014 | 118.06 | 118.44 | 117.59 | 118.24 | 3,355,908 | +0.31(+0.26%) |
Aug 01, 2014 | 118.78 | 119.40 | 117.76 | 117.94 | 8,309,566 | -1.57(-1.31%) |
Jul 31, 2014 | 120.24 | 121.14 | 119.43 | 119.51 | 6,649,691 | -1.45(-1.20%) |
Jul 30, 2014 | 121.71 | 122.20 | 120.28 | 120.96 | 6,328,069 | -0.36(-0.29%) |
Jul 29, 2014 | 121.77 | 122.14 | 121.30 | 121.32 | 5,235,355 | -0.75(-0.62%) |
Jul 28, 2014 | 121.15 | 122.46 | 120.74 | 122.07 | 5,200,324 | +0.86(+0.71%) |
Jul 25, 2014 | 121.77 | 122.14 | 120.83 | 121.21 | 5,415,256 | -0.52(-0.43%) |
Jul 24, 2014 | 120.93 | 121.97 | 120.81 | 121.73 | 5,793,601 | +1.00(+0.83%) |
Jul 23, 2014 | 121.03 | 121.52 | 120.69 | 120.73 | 5,747,506 | -0.29(-0.24%) |
Jul 22, 2014 | 119.46 | 121.41 | 119.44 | 121.02 | 7,780,696 | +2.02(+1.70%) |
Jul 21, 2014 | 119.28 | 119.53 | 118.00 | 119.00 | 6,659,515 | -1.03(-0.86%) |
Jul 18, 2014 | 119.69 | 120.61 | 118.47 | 120.03 | 13,102,201 | +0.01(+0.00%) |
Jul 17, 2014 | 119.94 | 122.18 | 119.71 | 120.02 | 14,012,752 | +0.08(+0.07%) |
Jul 16, 2014 | 119.86 | 120.56 | 118.94 | 119.94 | 12,516,354 | +2.41(+2.05%) |
Jul 15, 2014 | 118.18 | 118.52 | 117.35 | 117.53 | 7,526,112 | -0.85(-0.72%) |
Jul 14, 2014 | 117.56 | 118.74 | 117.55 | 118.38 | 7,198,817 | +1.16(+0.99%) |
Jul 11, 2014 | 117.05 | 117.44 | 116.41 | 117.22 | 3,855,348 | +0.19(+0.16%) |
Jul 10, 2014 | 116.25 | 117.25 | 116.10 | 117.03 | 5,096,673 | -0.45(-0.38%) |
Jul 09, 2014 | 117.02 | 117.78 | 116.53 | 117.48 | 5,307,934 | +0.75(+0.64%) |
Jul 08, 2014 | 117.00 | 117.27 | 116.20 | 116.73 | 5,025,805 | -0.51(-0.44%) |
Jul 07, 2014 | 116.98 | 117.39 | 116.87 | 117.24 | 4,745,260 | -0.31(-0.26%) |
Jul 03, 2014 | 117.46 | 117.55 | 117.55 | 117.55 | 3,885,115 | +0.09(+0.07%) |
Jul 02, 2014 | 116.18 | 117.84 | 116.08 | 117.46 | 8,154,595 | +1.27(+1.09%) |
Jul 01, 2014 | 113.29 | 116.76 | 113.29 | 116.19 | 10,635,027 | +3.17(+2.80%) |
Jun 30, 2014 | 113.06 | 113.44 | 112.39 | 113.02 | 6,774,282 | -0.28(-0.24%) |
Jun 27, 2014 | 112.09 | 113.77 | 112.02 | 113.30 | 7,338,608 | +0.84(+0.74%) |
Jun 26, 2014 | 112.77 | 113.09 | 111.78 | 112.46 | 5,226,029 | -0.22(-0.19%) |
Jun 25, 2014 | 112.39 | 112.84 | 112.27 | 112.68 | 4,431,091 | -0.10(-0.09%) |
Jun 24, 2014 | 113.17 | 114.10 | 112.64 | 112.78 | 6,212,996 | -0.79(-0.69%) |
Jun 23, 2014 | 113.43 | 113.63 | 112.86 | 113.57 | 5,183,076 | +0.37(+0.33%) |
Jun 20, 2014 | 113.85 | 113.90 | 113.10 | 113.20 | 17,139,854 | -0.79(-0.69%) |
Jun 19, 2014 | 114.80 | 115.02 | 113.70 | 113.99 | 5,694,547 | -0.49(-0.42%) |
Jun 18, 2014 | 113.50 | 114.48 | 113.35 | 114.48 | 6,292,540 | +0.83(+0.73%) |
Jun 17, 2014 | 113.42 | 113.98 | 113.20 | 113.64 | 3,921,386 | -0.06(-0.05%) |
Jun 16, 2014 | 113.73 | 113.92 | 113.00 | 113.70 | 5,675,498 | -0.13(-0.12%) |
Jun 13, 2014 | 113.48 | 114.10 | 113.18 | 113.83 | 4,457,015 | +0.84(+0.74%) |
Jun 12, 2014 | 113.78 | 113.82 | 112.80 | 112.99 | 7,094,213 | -0.64(-0.56%) |
Jun 11, 2014 | 114.48 | 114.85 | 113.48 | 113.63 | 6,513,093 | -1.27(-1.11%) |
Jun 10, 2014 | 116.10 | 116.11 | 114.61 | 114.91 | 6,636,882 | -1.30(-1.12%) |
Jun 06, 2014 | 116.27 | 117.00 | 115.91 | 116.20 | 5,287,664 | +0.24(+0.21%) |
Jun 05, 2014 | 115.14 | 116.03 | 114.68 | 115.96 | 4,574,358 | +0.92(+0.80%) |
Jun 04, 2014 | 115.17 | 115.63 | 114.85 | 115.04 | 3,809,852 | +0.09(+0.08%) |
Jun 03, 2014 | 115.69 | 115.82 | 114.80 | 114.96 | 4,030,430 | -0.82(-0.71%) |