Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 125.63 | 124.88 | 124.88 | 124.88 | 35,639 | -0.34(-0.27%) |
Aug 28, 2014 | 124.33 | 125.21 | 124.29 | 125.21 | 16,868 | +0.08(+0.07%) |
Aug 27, 2014 | 124.29 | 125.14 | 124.29 | 125.13 | 21,709 | +0.59(+0.47%) |
Aug 26, 2014 | 124.03 | 124.83 | 123.95 | 124.54 | 17,275 | +0.13(+0.10%) |
Aug 25, 2014 | 123.74 | 124.24 | 123.07 | 124.41 | 20,229 | +0.88(+0.71%) |
Aug 22, 2014 | 124.03 | 124.92 | 123.36 | 123.53 | 15,516 | -0.92(-0.74%) |
Aug 21, 2014 | 124.37 | 124.41 | 123.74 | 124.45 | 18,678 | +0.59(+0.48%) |
Aug 20, 2014 | 123.61 | 124.37 | 123.61 | 123.86 | 19,745 | +0.34(+0.28%) |
Aug 19, 2014 | 122.74 | 123.56 | 122.74 | 123.52 | 14,999 | +0.66(+0.54%) |
Aug 18, 2014 | 123.07 | 123.56 | 122.61 | 122.86 | 24,155 | -0.37(-0.30%) |
Aug 15, 2014 | 122.57 | 123.15 | 122.36 | 123.23 | 19,793 | +0.54(+0.44%) |
Aug 14, 2014 | 120.79 | 122.69 | 120.79 | 122.69 | 18,643 | +1.91(+1.58%) |
Aug 13, 2014 | 121.86 | 121.24 | 120.70 | 120.79 | 14,659 | -0.46(-0.38%) |
Aug 12, 2014 | 122.07 | 122.32 | 120.46 | 121.24 | 16,392 | -0.95(-0.78%) |
Aug 11, 2014 | 119.05 | 122.82 | 119.05 | 122.20 | 24,734 | +4.73(+4.02%) |
Aug 08, 2014 | 116.23 | 116.97 | 116.23 | 117.47 | 12,389 | +1.12(+0.96%) |
Aug 07, 2014 | 116.06 | 117.10 | 116.06 | 116.35 | 10,493 | +0.17(+0.14%) |
Aug 06, 2014 | 115.36 | 116.51 | 114.65 | 116.18 | 19,362 | +0.58(+0.50%) |
Aug 05, 2014 | 116.10 | 116.31 | 115.06 | 115.60 | 14,514 | -1.24(-1.06%) |
Aug 04, 2014 | 116.27 | 117.05 | 114.65 | 116.85 | 29,645 | +0.29(+0.25%) |
Aug 01, 2014 | 117.39 | 118.09 | 115.69 | 116.56 | 19,595 | -0.29(-0.25%) |
Jul 31, 2014 | 118.80 | 119.03 | 116.81 | 116.85 | 22,913 | -2.74(-2.29%) |
Jul 30, 2014 | 121.95 | 122.40 | 118.84 | 119.58 | 24,228 | -1.95(-1.60%) |
Jul 29, 2014 | 123.40 | 123.65 | 121.45 | 121.53 | 13,836 | -1.24(-1.01%) |
Jul 28, 2014 | 122.94 | 123.36 | 122.47 | 122.78 | 11,181 | +0.12(+0.10%) |
Jul 25, 2014 | 123.44 | 123.73 | 121.95 | 122.65 | 13,519 | -0.50(-0.40%) |
Jul 24, 2014 | 123.98 | 124.27 | 122.65 | 123.15 | 11,902 | -0.41(-0.34%) |
Jul 23, 2014 | 122.65 | 123.98 | 122.03 | 123.56 | 15,786 | +1.04(+0.85%) |
Jul 22, 2014 | 121.74 | 122.74 | 121.74 | 122.53 | 12,232 | +0.95(+0.78%) |
Jul 21, 2014 | 121.82 | 122.36 | 121.28 | 121.58 | 20,297 | -0.04(-0.03%) |
Jul 18, 2014 | 120.83 | 121.82 | 120.79 | 121.62 | 8,177 | +0.67(+0.56%) |
Jul 17, 2014 | 120.87 | 121.82 | 120.25 | 120.94 | 29,309 | +0.28(+0.23%) |
Jul 16, 2014 | 121.08 | 121.35 | 120.37 | 120.66 | 18,567 | +0.17(+0.14%) |
Jul 15, 2014 | 121.49 | 121.49 | 119.88 | 120.50 | 16,115 | -0.87(-0.72%) |
Jul 14, 2014 | 121.45 | 121.70 | 121.02 | 121.37 | 9,222 | +0.17(+0.14%) |
Jul 11, 2014 | 120.29 | 121.41 | 119.63 | 121.20 | 15,216 | +0.62(+0.52%) |
Jul 10, 2014 | 120.04 | 121.28 | 119.83 | 120.58 | 26,773 | +0.50(+0.41%) |
Jul 09, 2014 | 119.75 | 120.37 | 118.75 | 120.08 | 19,784 | +0.25(+0.21%) |
Jul 08, 2014 | 120.50 | 120.99 | 118.80 | 119.83 | 17,802 | -1.24(-1.03%) |
Jul 07, 2014 | 123.07 | 123.11 | 120.37 | 121.08 | 20,929 | -1.62(-1.32%) |
Jul 03, 2014 | 123.65 | 122.69 | 122.69 | 122.69 | 10,563 | -0.70(-0.57%) |
Jul 02, 2014 | 124.19 | 124.35 | 122.86 | 123.40 | 24,897 | -0.75(-0.60%) |
Jul 01, 2014 | 124.39 | 124.39 | 123.73 | 124.14 | 20,017 | +0.08(+0.07%) |
Jun 30, 2014 | 124.35 | 124.39 | 123.23 | 124.06 | 11,963 | +0.08(+0.07%) |
Jun 27, 2014 | 123.86 | 123.98 | 122.98 | 123.98 | 11,106 | +0.33(+0.27%) |
Jun 26, 2014 | 123.15 | 123.73 | 122.82 | 123.65 | 16,702 | +1.08(+0.88%) |
Jun 25, 2014 | 122.11 | 122.74 | 121.49 | 122.57 | 12,202 | +0.46(+0.37%) |
Jun 24, 2014 | 122.69 | 123.11 | 121.38 | 122.11 | 16,700 | -0.17(-0.14%) |
Jun 23, 2014 | 121.95 | 122.90 | 121.80 | 122.28 | 14,256 | +0.83(+0.68%) |
Jun 20, 2014 | 120.41 | 121.82 | 120.29 | 121.45 | 17,797 | +1.28(+1.07%) |
Jun 19, 2014 | 120.25 | 120.50 | 119.13 | 120.17 | 16,475 | +0.12(+0.10%) |
Jun 18, 2014 | 120.08 | 120.62 | 118.63 | 120.05 | 17,385 | -0.20(-0.17%) |
Jun 17, 2014 | 121.99 | 122.24 | 119.79 | 120.25 | 22,025 | -1.49(-1.23%) |
Jun 16, 2014 | 122.11 | 122.11 | 120.70 | 121.74 | 27,566 | -0.37(-0.31%) |
Jun 13, 2014 | 121.62 | 122.11 | 120.85 | 122.11 | 13,285 | +1.08(+0.89%) |
Jun 12, 2014 | 121.45 | 122.27 | 120.87 | 121.04 | 23,650 | -0.83(-0.68%) |
Jun 11, 2014 | 120.87 | 121.86 | 120.87 | 121.86 | 12,145 | +0.66(+0.55%) |
Jun 10, 2014 | 120.91 | 121.37 | 120.75 | 121.20 | 19,809 | +1.57(+1.32%) |
Jun 06, 2014 | 119.50 | 120.21 | 119.50 | 119.63 | 18,200 | +0.12(+0.10%) |
Jun 05, 2014 | 119.75 | 120.10 | 118.44 | 119.50 | 19,234 | -0.70(-0.59%) |
Jun 04, 2014 | 119.58 | 120.25 | 118.55 | 120.21 | 13,829 | +0.79(+0.66%) |
Jun 03, 2014 | 119.63 | 120.21 | 118.71 | 119.42 | 20,271 | +0.08(+0.07%) |