Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 130.65 | 127.32 | 127.32 | 127.32 | 675,688 | -1.10(-0.86%) |
Aug 28, 2014 | 127.18 | 128.55 | 126.71 | 128.43 | 828,943 | +1.04(+0.81%) |
Aug 27, 2014 | 127.97 | 128.62 | 127.02 | 127.39 | 1,144,972 | +0.60(+0.47%) |
Aug 26, 2014 | 127.73 | 127.73 | 126.67 | 126.79 | 654,257 | +0.11(+0.09%) |
Aug 25, 2014 | 127.04 | 127.85 | 126.52 | 126.68 | 601,081 | -1.05(-0.82%) |
Aug 22, 2014 | 126.50 | 128.21 | 126.42 | 127.73 | 617,382 | +1.26(+1.00%) |
Aug 21, 2014 | 127.74 | 128.23 | 126.30 | 126.48 | 568,217 | -1.44(-1.12%) |
Aug 20, 2014 | 128.05 | 129.05 | 127.31 | 127.91 | 709,643 | -1.21(-0.93%) |
Aug 19, 2014 | 125.70 | 129.66 | 125.70 | 129.12 | 1,284,030 | +2.53(+2.00%) |
Aug 18, 2014 | 126.68 | 127.03 | 125.29 | 126.59 | 1,242,206 | -0.56(-0.44%) |
Aug 15, 2014 | 128.15 | 128.15 | 125.63 | 127.14 | 1,489,378 | -0.65(-0.51%) |
Aug 14, 2014 | 124.47 | 127.83 | 124.25 | 127.80 | 3,029,193 | +8.68(+7.29%) |
Aug 13, 2014 | 119.52 | 119.93 | 117.52 | 119.11 | 2,216,113 | +0.13(+0.11%) |
Aug 12, 2014 | 121.42 | 121.83 | 117.94 | 118.99 | 1,930,555 | -2.78(-2.28%) |
Aug 11, 2014 | 123.85 | 123.85 | 121.72 | 121.77 | 1,043,098 | -0.88(-0.72%) |
Aug 08, 2014 | 121.09 | 122.67 | 119.89 | 122.65 | 1,388,643 | +1.47(+1.21%) |
Aug 07, 2014 | 122.63 | 122.92 | 120.92 | 121.18 | 909,592 | -1.08(-0.88%) |
Aug 06, 2014 | 125.02 | 125.30 | 121.11 | 122.26 | 2,443,629 | -4.52(-3.57%) |
Aug 05, 2014 | 127.34 | 128.41 | 125.88 | 126.78 | 850,676 | -1.64(-1.27%) |
Aug 04, 2014 | 129.89 | 130.40 | 126.97 | 128.41 | 819,221 | -1.35(-1.04%) |
Aug 01, 2014 | 128.41 | 130.53 | 128.41 | 129.76 | 925,909 | +0.98(+0.76%) |
Jul 31, 2014 | 131.25 | 131.34 | 128.69 | 128.79 | 1,066,843 | -2.94(-2.24%) |
Jul 30, 2014 | 132.92 | 133.19 | 131.41 | 131.73 | 685,393 | -0.64(-0.48%) |
Jul 29, 2014 | 132.11 | 132.72 | 131.06 | 132.37 | 517,771 | +0.69(+0.52%) |
Jul 28, 2014 | 132.85 | 133.18 | 131.18 | 131.69 | 798,463 | -0.99(-0.74%) |
Jul 25, 2014 | 134.35 | 134.35 | 132.51 | 132.67 | 470,149 | -1.78(-1.32%) |
Jul 24, 2014 | 134.59 | 134.75 | 133.10 | 134.45 | 940,181 | -0.18(-0.13%) |
Jul 23, 2014 | 133.44 | 134.84 | 132.86 | 134.63 | 1,374,620 | +1.67(+1.26%) |
Jul 22, 2014 | 130.26 | 133.35 | 129.96 | 132.97 | 1,513,065 | +3.63(+2.81%) |
Jul 21, 2014 | 132.20 | 132.37 | 129.04 | 129.34 | 1,178,283 | -3.19(-2.40%) |
Jul 18, 2014 | 130.11 | 132.60 | 128.83 | 132.52 | 934,893 | +2.53(+1.94%) |
Jul 17, 2014 | 132.80 | 133.15 | 129.63 | 129.99 | 1,399,941 | -2.99(-2.25%) |
Jul 16, 2014 | 132.17 | 133.04 | 130.60 | 132.98 | 1,437,114 | +1.63(+1.24%) |
Jul 15, 2014 | 133.75 | 134.85 | 130.58 | 131.35 | 3,166,694 | -4.63(-3.41%) |
Jul 14, 2014 | 125.95 | 137.52 | 123.39 | 135.98 | 9,500,919 | +10.87(+8.69%) |
Jul 11, 2014 | 124.55 | 125.67 | 122.82 | 125.11 | 1,537,955 | -0.96(-0.76%) |
Jul 10, 2014 | 124.96 | 126.35 | 123.69 | 126.06 | 1,104,057 | -0.68(-0.53%) |
Jul 09, 2014 | 127.93 | 128.22 | 126.00 | 126.74 | 1,745,329 | -0.67(-0.52%) |
Jul 08, 2014 | 129.91 | 130.15 | 125.59 | 127.41 | 1,516,218 | -1.98(-1.53%) |
Jul 07, 2014 | 131.47 | 133.26 | 128.77 | 129.39 | 1,800,158 | -1.85(-1.41%) |
Jul 03, 2014 | 130.90 | 131.24 | 131.24 | 131.24 | 1,298,458 | +0.00(+0.00%) |
Jul 02, 2014 | 129.15 | 131.59 | 127.43 | 131.24 | 1,880,936 | +2.47(+1.92%) |
Jul 01, 2014 | 125.28 | 129.04 | 125.03 | 128.76 | 1,600,500 | +3.99(+3.20%) |
Jun 30, 2014 | 124.21 | 125.56 | 124.14 | 124.77 | 1,383,102 | -0.18(-0.14%) |
Jun 27, 2014 | 126.88 | 127.42 | 124.69 | 124.95 | 2,909,014 | -2.51(-1.97%) |
Jun 26, 2014 | 126.93 | 127.56 | 125.89 | 127.46 | 1,514,983 | +0.82(+0.65%) |
Jun 25, 2014 | 123.90 | 126.71 | 123.90 | 126.64 | 1,149,529 | +2.52(+2.03%) |
Jun 24, 2014 | 123.92 | 124.56 | 123.42 | 124.12 | 888,408 | +0.60(+0.48%) |
Jun 23, 2014 | 123.63 | 123.85 | 122.64 | 123.52 | 652,247 | +0.33(+0.27%) |
Jun 20, 2014 | 121.49 | 123.32 | 121.49 | 123.19 | 1,570,767 | +1.75(+1.45%) |
Jun 19, 2014 | 122.92 | 122.92 | 121.00 | 121.43 | 1,453,617 | -1.51(-1.23%) |
Jun 18, 2014 | 121.15 | 122.98 | 121.05 | 122.94 | 1,277,022 | +1.81(+1.50%) |
Jun 17, 2014 | 121.25 | 121.56 | 120.38 | 121.13 | 586,649 | -0.15(-0.13%) |
Jun 16, 2014 | 120.02 | 121.78 | 119.94 | 121.28 | 1,017,910 | +1.10(+0.92%) |
Jun 13, 2014 | 122.14 | 122.14 | 119.84 | 120.18 | 1,021,140 | -1.96(-1.60%) |
Jun 12, 2014 | 121.31 | 122.91 | 120.72 | 122.14 | 1,952,760 | +1.29(+1.07%) |
Jun 11, 2014 | 119.03 | 120.91 | 118.58 | 120.84 | 912,232 | +1.51(+1.26%) |
Jun 10, 2014 | 119.95 | 120.52 | 118.99 | 119.34 | 1,102,087 | +0.39(+0.33%) |
Jun 06, 2014 | 119.74 | 119.74 | 118.32 | 118.94 | 770,889 | -0.33(-0.28%) |
Jun 05, 2014 | 117.49 | 120.02 | 116.63 | 119.28 | 1,840,575 | +2.40(+2.05%) |
Jun 04, 2014 | 117.24 | 117.86 | 116.57 | 116.88 | 1,602,428 | -0.83(-0.71%) |
Jun 03, 2014 | 118.16 | 118.74 | 116.98 | 117.71 | 1,092,995 | -0.98(-0.83%) |