Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 142.09 | 142.07 | 142.07 | 142.07 | 236,324 | +0.17(+0.12%) |
Aug 28, 2014 | 142.14 | 142.14 | 141.36 | 141.90 | 170,899 | -0.40(-0.28%) |
Aug 27, 2014 | 142.66 | 142.84 | 141.53 | 142.30 | 234,778 | -0.03(-0.02%) |
Aug 26, 2014 | 142.81 | 143.14 | 142.25 | 142.33 | 255,805 | -0.36(-0.25%) |
Aug 25, 2014 | 142.71 | 142.84 | 141.85 | 142.68 | 176,748 | +0.79(+0.56%) |
Aug 22, 2014 | 141.76 | 142.34 | 141.31 | 141.89 | 235,509 | -0.34(-0.24%) |
Aug 21, 2014 | 142.26 | 142.54 | 141.54 | 142.23 | 198,674 | -0.19(-0.13%) |
Aug 20, 2014 | 142.13 | 143.18 | 141.63 | 142.42 | 332,414 | +0.41(+0.29%) |
Aug 19, 2014 | 141.54 | 142.05 | 140.91 | 142.00 | 259,524 | +0.42(+0.30%) |
Aug 18, 2014 | 140.29 | 141.75 | 140.14 | 141.58 | 280,727 | +2.50(+1.80%) |
Aug 15, 2014 | 140.02 | 140.18 | 137.79 | 139.08 | 281,323 | -0.69(-0.49%) |
Aug 14, 2014 | 139.16 | 139.81 | 138.86 | 139.77 | 186,529 | +0.62(+0.45%) |
Aug 13, 2014 | 138.27 | 139.33 | 138.06 | 139.15 | 220,034 | +1.16(+0.84%) |
Aug 12, 2014 | 138.07 | 139.71 | 137.55 | 137.99 | 256,365 | -0.49(-0.35%) |
Aug 11, 2014 | 139.24 | 139.60 | 138.20 | 138.48 | 258,435 | -0.57(-0.41%) |
Aug 08, 2014 | 136.82 | 138.94 | 136.50 | 139.05 | 457,881 | +2.79(+2.05%) |
Aug 07, 2014 | 136.15 | 137.61 | 135.83 | 136.26 | 513,049 | +0.95(+0.70%) |
Aug 06, 2014 | 134.98 | 135.90 | 134.49 | 135.31 | 343,700 | -0.66(-0.49%) |
Aug 05, 2014 | 136.23 | 137.90 | 135.47 | 135.97 | 411,691 | -1.16(-0.85%) |
Aug 04, 2014 | 135.42 | 137.30 | 135.13 | 137.13 | 363,975 | +1.75(+1.29%) |
Aug 01, 2014 | 135.35 | 135.95 | 134.39 | 135.38 | 436,949 | -0.57(-0.42%) |
Jul 31, 2014 | 137.90 | 138.42 | 135.88 | 135.95 | 667,830 | -3.30(-2.37%) |
Jul 30, 2014 | 138.85 | 139.38 | 137.27 | 139.25 | 519,674 | +0.63(+0.46%) |
Jul 29, 2014 | 142.28 | 142.28 | 138.44 | 138.62 | 620,726 | -1.28(-0.92%) |
Jul 28, 2014 | 134.80 | 140.07 | 134.49 | 139.90 | 1,249,434 | +5.19(+3.85%) |
Jul 25, 2014 | 134.80 | 135.18 | 134.18 | 134.71 | 392,780 | -0.19(-0.14%) |
Jul 24, 2014 | 135.23 | 135.55 | 134.66 | 134.90 | 303,984 | -0.13(-0.10%) |
Jul 23, 2014 | 135.93 | 136.03 | 134.71 | 135.03 | 211,546 | -0.95(-0.70%) |
Jul 22, 2014 | 136.11 | 136.31 | 135.79 | 135.99 | 284,054 | +0.75(+0.55%) |
Jul 21, 2014 | 134.81 | 135.64 | 134.46 | 135.24 | 261,365 | +0.26(+0.20%) |
Jul 18, 2014 | 134.87 | 135.62 | 133.99 | 134.97 | 785,563 | +0.51(+0.38%) |
Jul 17, 2014 | 135.27 | 135.88 | 134.30 | 134.47 | 851,029 | -1.96(-1.44%) |
Jul 16, 2014 | 136.96 | 137.19 | 135.64 | 136.43 | 317,776 | -0.10(-0.08%) |
Jul 15, 2014 | 136.65 | 137.48 | 135.86 | 136.53 | 597,535 | -0.27(-0.20%) |
Jul 14, 2014 | 137.06 | 137.67 | 136.66 | 136.81 | 451,616 | +0.27(+0.19%) |
Jul 11, 2014 | 135.80 | 136.65 | 134.97 | 136.54 | 222,337 | +0.68(+0.50%) |
Jul 10, 2014 | 136.05 | 136.69 | 135.62 | 135.86 | 267,938 | -1.21(-0.88%) |
Jul 09, 2014 | 136.97 | 137.69 | 136.22 | 137.07 | 286,456 | +0.19(+0.14%) |
Jul 08, 2014 | 137.46 | 137.82 | 136.26 | 136.88 | 358,845 | -0.46(-0.34%) |
Jul 07, 2014 | 138.03 | 138.07 | 136.97 | 137.34 | 343,349 | -0.64(-0.46%) |
Jul 03, 2014 | 137.55 | 137.98 | 137.98 | 137.98 | 316,453 | +0.78(+0.57%) |
Jul 02, 2014 | 137.55 | 138.19 | 137.09 | 137.20 | 439,747 | -0.75(-0.54%) |
Jul 01, 2014 | 137.62 | 138.28 | 136.64 | 137.95 | 446,610 | +0.36(+0.26%) |
Jun 30, 2014 | 138.50 | 138.69 | 137.46 | 137.59 | 559,986 | -1.20(-0.86%) |
Jun 27, 2014 | 137.41 | 138.82 | 137.41 | 138.78 | 1,041,380 | +1.22(+0.89%) |
Jun 26, 2014 | 138.25 | 138.36 | 136.83 | 137.56 | 198,926 | -0.41(-0.30%) |
Jun 25, 2014 | 138.04 | 138.58 | 137.48 | 137.97 | 287,816 | -0.03(-0.02%) |
Jun 24, 2014 | 138.60 | 140.18 | 137.82 | 138.00 | 330,266 | -1.09(-0.79%) |
Jun 23, 2014 | 140.13 | 140.51 | 138.94 | 139.10 | 422,896 | -1.25(-0.89%) |
Jun 20, 2014 | 139.53 | 140.41 | 138.36 | 140.35 | 737,734 | +1.43(+1.03%) |
Jun 19, 2014 | 141.77 | 142.71 | 138.01 | 138.92 | 318,167 | +0.36(+0.26%) |
Jun 18, 2014 | 138.40 | 138.69 | 137.24 | 138.56 | 380,850 | +0.42(+0.31%) |
Jun 17, 2014 | 137.40 | 138.36 | 137.31 | 138.13 | 389,432 | +0.40(+0.29%) |
Jun 16, 2014 | 137.64 | 138.35 | 137.51 | 137.73 | 594,625 | -0.01(-0.01%) |
Jun 13, 2014 | 137.19 | 137.89 | 136.75 | 137.74 | 457,431 | +0.55(+0.40%) |
Jun 12, 2014 | 137.24 | 137.60 | 136.55 | 137.19 | 544,963 | -0.05(-0.03%) |
Jun 11, 2014 | 137.10 | 137.34 | 136.35 | 137.24 | 335,814 | -0.82(-0.59%) |
Jun 10, 2014 | 137.70 | 138.59 | 137.24 | 138.06 | 434,997 | +1.70(+1.24%) |
Jun 06, 2014 | 134.47 | 136.39 | 134.27 | 136.36 | 382,663 | +1.24(+0.91%) |
Jun 05, 2014 | 132.76 | 135.23 | 132.53 | 135.13 | 381,672 | +2.40(+1.81%) |
Jun 04, 2014 | 133.17 | 133.17 | 132.55 | 132.72 | 253,797 | -0.57(-0.42%) |
Jun 03, 2014 | 133.14 | 133.61 | 132.64 | 133.29 | 243,957 | -0.30(-0.23%) |