Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 124.63 | 123.72 | 123.72 | 123.72 | 660,830 | -0.90(-0.72%) |
Aug 28, 2014 | 124.78 | 125.18 | 123.59 | 124.62 | 693,547 | -0.03(-0.02%) |
Aug 27, 2014 | 123.76 | 124.72 | 123.35 | 124.64 | 613,134 | +1.25(+1.01%) |
Aug 26, 2014 | 123.45 | 123.95 | 123.08 | 123.39 | 486,568 | -0.24(-0.20%) |
Aug 25, 2014 | 123.47 | 124.21 | 122.98 | 123.64 | 476,882 | +0.83(+0.68%) |
Aug 22, 2014 | 122.09 | 123.33 | 121.46 | 122.80 | 448,752 | +0.84(+0.69%) |
Aug 21, 2014 | 122.79 | 123.33 | 121.74 | 121.96 | 614,226 | -0.60(-0.49%) |
Aug 20, 2014 | 121.47 | 122.73 | 121.32 | 122.56 | 441,254 | +1.02(+0.84%) |
Aug 19, 2014 | 120.99 | 122.38 | 120.92 | 121.54 | 878,474 | +0.62(+0.52%) |
Aug 18, 2014 | 119.78 | 120.92 | 119.60 | 120.92 | 748,261 | +1.69(+1.41%) |
Aug 15, 2014 | 120.03 | 121.00 | 118.69 | 119.23 | 1,491,836 | -0.11(-0.09%) |
Aug 14, 2014 | 116.99 | 120.05 | 115.20 | 119.34 | 2,633,300 | +7.85(+7.04%) |
Aug 13, 2014 | 113.54 | 113.54 | 111.26 | 111.48 | 1,210,981 | -1.61(-1.43%) |
Aug 12, 2014 | 113.55 | 113.90 | 112.00 | 113.10 | 676,292 | -0.49(-0.43%) |
Aug 11, 2014 | 114.10 | 114.62 | 112.98 | 113.59 | 580,878 | +0.13(+0.11%) |
Aug 08, 2014 | 110.91 | 113.20 | 110.37 | 113.46 | 735,305 | +2.96(+2.68%) |
Aug 07, 2014 | 112.43 | 112.71 | 110.31 | 110.50 | 626,225 | -1.03(-0.93%) |
Aug 06, 2014 | 112.08 | 112.92 | 111.54 | 111.54 | 893,914 | -1.29(-1.14%) |
Aug 05, 2014 | 112.07 | 113.86 | 111.41 | 112.83 | 855,029 | +0.35(+0.31%) |
Aug 04, 2014 | 110.39 | 112.77 | 109.89 | 112.47 | 903,313 | +2.68(+2.44%) |
Aug 01, 2014 | 110.02 | 111.21 | 108.56 | 109.79 | 1,030,476 | -0.05(-0.04%) |
Jul 31, 2014 | 112.33 | 112.94 | 109.76 | 109.83 | 982,845 | -2.80(-2.49%) |
Jul 30, 2014 | 111.73 | 112.91 | 111.56 | 112.64 | 576,498 | +1.12(+1.01%) |
Jul 29, 2014 | 112.93 | 113.16 | 111.49 | 111.51 | 465,570 | -1.39(-1.23%) |
Jul 28, 2014 | 113.58 | 113.61 | 112.27 | 112.90 | 546,325 | -0.96(-0.84%) |
Jul 25, 2014 | 114.39 | 115.09 | 113.33 | 113.86 | 389,719 | -0.98(-0.85%) |
Jul 24, 2014 | 113.27 | 115.84 | 112.64 | 114.84 | 1,506,428 | +2.76(+2.46%) |
Jul 23, 2014 | 113.07 | 113.30 | 111.77 | 112.08 | 720,842 | -0.51(-0.45%) |
Jul 22, 2014 | 116.28 | 116.39 | 112.35 | 112.59 | 1,706,813 | -3.99(-3.42%) |
Jul 21, 2014 | 118.18 | 118.80 | 116.52 | 116.58 | 453,479 | -1.74(-1.47%) |
Jul 18, 2014 | 117.82 | 118.69 | 116.68 | 118.32 | 711,696 | +0.55(+0.47%) |
Jul 17, 2014 | 118.78 | 119.14 | 117.65 | 117.77 | 529,885 | -1.78(-1.49%) |
Jul 16, 2014 | 121.09 | 121.09 | 118.96 | 119.55 | 520,002 | -0.74(-0.62%) |
Jul 15, 2014 | 121.75 | 122.26 | 120.06 | 120.29 | 577,847 | -1.97(-1.61%) |
Jul 14, 2014 | 121.21 | 122.67 | 121.21 | 122.26 | 806,602 | +1.38(+1.14%) |
Jul 11, 2014 | 120.58 | 121.13 | 120.15 | 120.88 | 534,434 | +0.12(+0.10%) |
Jul 10, 2014 | 120.17 | 121.45 | 119.71 | 120.76 | 550,307 | -0.38(-0.31%) |
Jul 09, 2014 | 120.35 | 121.17 | 119.01 | 121.14 | 742,496 | +1.19(+0.99%) |
Jul 08, 2014 | 121.51 | 121.51 | 119.38 | 119.95 | 533,971 | -1.57(-1.29%) |
Jul 07, 2014 | 121.50 | 122.50 | 121.34 | 121.52 | 475,376 | -0.85(-0.70%) |
Jul 03, 2014 | 122.47 | 122.38 | 122.38 | 122.38 | 331,131 | +0.63(+0.51%) |
Jul 02, 2014 | 121.77 | 122.60 | 121.16 | 121.75 | 575,939 | -0.25(-0.21%) |
Jul 01, 2014 | 123.21 | 123.29 | 121.84 | 122.00 | 1,197,412 | -0.35(-0.29%) |
Jun 30, 2014 | 121.22 | 123.45 | 120.51 | 122.36 | 1,621,446 | +1.30(+1.08%) |
Jun 27, 2014 | 118.35 | 121.08 | 118.35 | 121.05 | 1,475,361 | +2.68(+2.26%) |
Jun 26, 2014 | 118.17 | 119.45 | 117.91 | 118.38 | 1,276,603 | +0.62(+0.52%) |
Jun 25, 2014 | 118.78 | 119.28 | 116.10 | 117.76 | 1,240,351 | -1.64(-1.37%) |
Jun 24, 2014 | 118.50 | 121.45 | 118.50 | 119.40 | 1,663,893 | +0.90(+0.76%) |
Jun 23, 2014 | 117.62 | 118.64 | 117.18 | 118.50 | 1,517,534 | +0.79(+0.67%) |
Jun 20, 2014 | 117.35 | 117.81 | 115.98 | 117.71 | 914,371 | +0.87(+0.74%) |
Jun 19, 2014 | 117.90 | 118.36 | 115.47 | 116.84 | 683,917 | -0.80(-0.68%) |
Jun 18, 2014 | 114.91 | 118.36 | 114.91 | 117.64 | 1,031,382 | +3.42(+2.99%) |
Jun 17, 2014 | 113.37 | 114.81 | 113.37 | 114.22 | 629,817 | +0.85(+0.75%) |
Jun 16, 2014 | 112.78 | 113.62 | 112.59 | 113.37 | 489,371 | +0.25(+0.22%) |
Jun 13, 2014 | 112.99 | 113.16 | 111.82 | 113.12 | 485,150 | +0.47(+0.42%) |
Jun 12, 2014 | 114.03 | 114.14 | 111.97 | 112.65 | 597,844 | -1.69(-1.47%) |
Jun 11, 2014 | 114.69 | 115.04 | 113.70 | 114.34 | 387,425 | -0.75(-0.65%) |
Jun 10, 2014 | 115.18 | 115.69 | 114.88 | 115.09 | 572,829 | -1.31(-1.12%) |
Jun 06, 2014 | 115.71 | 116.61 | 115.24 | 116.40 | 543,906 | +0.89(+0.77%) |
Jun 05, 2014 | 114.69 | 115.82 | 114.36 | 115.51 | 668,102 | +0.88(+0.77%) |
Jun 04, 2014 | 113.14 | 114.67 | 113.06 | 114.63 | 461,478 | +1.11(+0.98%) |
Jun 03, 2014 | 112.29 | 114.05 | 112.19 | 113.52 | 809,289 | +0.69(+0.61%) |