Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 124.22 | 124.19 | 124.19 | 124.19 | 528,500 | +0.53(+0.43%) |
Aug 28, 2014 | 123.29 | 124.31 | 122.40 | 123.66 | 803,293 | +0.00(+0.00%) |
Aug 27, 2014 | 124.36 | 124.80 | 123.38 | 123.66 | 482,602 | -0.20(-0.16%) |
Aug 26, 2014 | 121.99 | 124.37 | 121.99 | 123.86 | 916,532 | +2.31(+1.90%) |
Aug 25, 2014 | 122.27 | 122.96 | 121.05 | 121.55 | 672,645 | -0.09(-0.07%) |
Aug 22, 2014 | 122.45 | 122.61 | 121.06 | 121.64 | 672,295 | -0.45(-0.37%) |
Aug 21, 2014 | 123.59 | 123.59 | 121.62 | 122.09 | 913,833 | -0.48(-0.39%) |
Aug 20, 2014 | 121.45 | 123.25 | 119.62 | 122.57 | 2,911,763 | +2.55(+2.12%) |
Aug 19, 2014 | 116.67 | 120.58 | 116.60 | 120.02 | 1,562,891 | +3.45(+2.96%) |
Aug 18, 2014 | 114.95 | 117.31 | 114.72 | 116.57 | 689,120 | +2.56(+2.25%) |
Aug 15, 2014 | 115.45 | 115.86 | 113.10 | 114.01 | 747,208 | -0.67(-0.58%) |
Aug 14, 2014 | 115.32 | 115.32 | 113.98 | 114.68 | 570,028 | -0.39(-0.34%) |
Aug 13, 2014 | 114.44 | 115.36 | 113.83 | 115.07 | 496,570 | +1.41(+1.24%) |
Aug 12, 2014 | 116.80 | 116.93 | 113.09 | 113.66 | 1,176,537 | -3.10(-2.66%) |
Aug 11, 2014 | 114.90 | 117.74 | 114.85 | 116.76 | 1,537,487 | +2.43(+2.13%) |
Aug 08, 2014 | 112.29 | 114.55 | 111.01 | 114.33 | 826,464 | +1.85(+1.64%) |
Aug 07, 2014 | 114.50 | 114.50 | 112.34 | 112.48 | 738,668 | -1.55(-1.36%) |
Aug 06, 2014 | 114.20 | 115.18 | 113.02 | 114.03 | 808,575 | +0.27(+0.24%) |
Aug 05, 2014 | 111.78 | 114.31 | 111.50 | 113.76 | 1,048,684 | +1.38(+1.23%) |
Aug 04, 2014 | 111.20 | 112.96 | 111.17 | 112.38 | 934,128 | +0.18(+0.16%) |
Aug 01, 2014 | 109.01 | 113.37 | 109.01 | 112.20 | 1,126,619 | -0.39(-0.35%) |
Jul 31, 2014 | 114.86 | 114.86 | 112.47 | 112.59 | 1,365,062 | -3.08(-2.66%) |
Jul 30, 2014 | 114.94 | 116.11 | 114.58 | 115.67 | 1,129,347 | +1.38(+1.21%) |
Jul 29, 2014 | 113.44 | 114.97 | 113.31 | 114.29 | 1,072,484 | +0.98(+0.86%) |
Jul 28, 2014 | 112.17 | 114.14 | 108.03 | 113.31 | 885,710 | +0.90(+0.80%) |
Jul 25, 2014 | 113.08 | 113.37 | 112.18 | 112.41 | 980,668 | -0.82(-0.72%) |
Jul 24, 2014 | 112.50 | 117.77 | 112.32 | 113.23 | 4,458,795 | +2.42(+2.18%) |
Jul 23, 2014 | 110.51 | 112.03 | 110.31 | 110.81 | 1,443,315 | -1.31(-1.17%) |
Jul 22, 2014 | 109.92 | 112.65 | 109.21 | 112.12 | 926,498 | +2.92(+2.67%) |
Jul 21, 2014 | 110.09 | 110.52 | 108.80 | 109.20 | 925,108 | -0.99(-0.90%) |
Jul 18, 2014 | 109.81 | 110.78 | 109.31 | 110.19 | 872,448 | +0.77(+0.70%) |
Jul 17, 2014 | 109.27 | 111.18 | 109.09 | 109.42 | 794,986 | -0.27(-0.25%) |
Jul 16, 2014 | 111.57 | 111.98 | 109.43 | 109.69 | 979,346 | -1.03(-0.93%) |
Jul 15, 2014 | 111.06 | 111.90 | 109.57 | 110.72 | 1,661,740 | +0.88(+0.80%) |
Jul 14, 2014 | 109.49 | 112.81 | 109.21 | 109.84 | 1,183,283 | -0.36(-0.33%) |
Jul 11, 2014 | 110.86 | 112.06 | 109.74 | 110.20 | 1,241,910 | -1.09(-0.98%) |
Jul 10, 2014 | 109.60 | 112.17 | 109.20 | 111.29 | 749,592 | -0.46(-0.41%) |
Jul 09, 2014 | 110.00 | 112.68 | 109.66 | 111.75 | 835,085 | +2.59(+2.37%) |
Jul 08, 2014 | 111.94 | 112.22 | 108.20 | 109.16 | 1,421,975 | -3.08(-2.74%) |
Jul 07, 2014 | 111.36 | 114.58 | 111.29 | 112.24 | 819,894 | -0.12(-0.11%) |
Jul 03, 2014 | 111.79 | 112.36 | 112.36 | 112.36 | 295,800 | +0.85(+0.76%) |
Jul 02, 2014 | 111.95 | 112.71 | 111.16 | 111.51 | 621,986 | -0.68(-0.60%) |
Jul 01, 2014 | 112.00 | 112.92 | 111.45 | 112.19 | 646,375 | +0.75(+0.67%) |
Jun 30, 2014 | 110.93 | 112.48 | 110.66 | 111.44 | 851,406 | +0.33(+0.30%) |
Jun 27, 2014 | 107.49 | 111.25 | 107.33 | 111.11 | 2,000,493 | +3.95(+3.69%) |
Jun 26, 2014 | 109.10 | 109.53 | 106.57 | 107.16 | 1,105,228 | -1.73(-1.59%) |
Jun 25, 2014 | 108.94 | 109.83 | 108.37 | 108.89 | 747,302 | -0.57(-0.52%) |
Jun 24, 2014 | 108.90 | 110.83 | 108.64 | 109.46 | 1,206,956 | +0.65(+0.60%) |
Jun 23, 2014 | 109.05 | 109.26 | 108.50 | 108.81 | 764,604 | +0.00(+0.00%) |
Jun 20, 2014 | 109.09 | 109.36 | 108.17 | 108.81 | 1,666,708 | -0.71(-0.65%) |
Jun 19, 2014 | 112.97 | 113.26 | 109.25 | 109.52 | 1,488,444 | -3.02(-2.68%) |
Jun 18, 2014 | 113.18 | 113.72 | 110.85 | 112.54 | 1,124,885 | -1.02(-0.90%) |
Jun 17, 2014 | 112.99 | 114.14 | 112.81 | 113.56 | 484,308 | +0.20(+0.18%) |
Jun 16, 2014 | 111.76 | 113.80 | 111.75 | 113.36 | 787,832 | +1.06(+0.94%) |
Jun 13, 2014 | 111.63 | 112.54 | 111.04 | 112.30 | 599,537 | +0.76(+0.68%) |
Jun 12, 2014 | 112.19 | 112.64 | 111.00 | 111.54 | 618,771 | -0.83(-0.74%) |
Jun 11, 2014 | 111.96 | 113.39 | 111.85 | 112.37 | 529,773 | -0.22(-0.20%) |
Jun 10, 2014 | 111.55 | 112.83 | 111.09 | 112.59 | 779,880 | +1.23(+1.10%) |
Jun 06, 2014 | 111.22 | 111.38 | 110.58 | 111.36 | 641,225 | +0.42(+0.38%) |
Jun 05, 2014 | 109.44 | 111.45 | 108.80 | 110.94 | 975,967 | +1.96(+1.80%) |
Jun 04, 2014 | 109.50 | 111.00 | 108.73 | 108.98 | 1,036,661 | -1.09(-0.99%) |
Jun 03, 2014 | 108.37 | 110.50 | 108.22 | 110.07 | 811,878 | +0.50(+0.46%) |