Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 123.75 | 123.86 | 123.86 | 123.86 | 3,683,500 | -0.14(-0.11%) |
Aug 28, 2014 | 124.15 | 124.32 | 123.81 | 124.00 | 3,296,757 | +0.68(+0.55%) |
Aug 27, 2014 | 123.60 | 123.71 | 123.25 | 123.32 | 2,576,844 | -0.03(-0.02%) |
Aug 26, 2014 | 123.92 | 123.97 | 123.28 | 123.35 | 3,891,012 | +0.61(+0.50%) |
Aug 25, 2014 | 122.92 | 123.04 | 122.72 | 122.74 | 5,017,182 | -0.45(-0.37%) |
Aug 22, 2014 | 123.09 | 123.33 | 122.57 | 123.19 | 4,739,968 | +0.31(+0.25%) |
Aug 21, 2014 | 122.72 | 123.24 | 122.45 | 122.88 | 8,009,055 | -1.34(-1.08%) |
Aug 20, 2014 | 124.82 | 124.82 | 123.88 | 124.22 | 4,395,911 | -0.46(-0.37%) |
Aug 19, 2014 | 125.00 | 125.00 | 124.48 | 124.68 | 4,878,377 | -0.28(-0.22%) |
Aug 18, 2014 | 124.78 | 125.08 | 124.65 | 124.96 | 4,952,693 | -0.52(-0.42%) |
Aug 15, 2014 | 124.52 | 126.07 | 124.41 | 125.48 | 13,071,958 | -0.83(-0.65%) |
Aug 14, 2014 | 126.24 | 126.53 | 126.13 | 126.31 | 3,348,441 | +0.11(+0.09%) |
Aug 13, 2014 | 126.35 | 126.53 | 125.90 | 126.20 | 3,969,310 | +0.21(+0.17%) |
Aug 12, 2014 | 126.42 | 126.81 | 125.87 | 125.99 | 4,612,397 | +0.03(+0.02%) |
Aug 11, 2014 | 125.84 | 126.04 | 125.64 | 125.96 | 3,164,728 | -0.23(-0.18%) |
Aug 08, 2014 | 126.08 | 126.41 | 125.89 | 126.19 | 5,729,316 | +0.01(+0.01%) |
Aug 07, 2014 | 125.47 | 126.51 | 125.37 | 126.18 | 7,285,512 | +0.51(+0.41%) |
Aug 06, 2014 | 125.71 | 126.00 | 125.52 | 125.67 | 9,326,345 | +1.80(+1.45%) |
Aug 05, 2014 | 123.74 | 124.52 | 123.40 | 123.87 | 8,335,130 | -0.12(-0.10%) |
Aug 04, 2014 | 124.36 | 124.47 | 123.73 | 123.99 | 6,496,936 | -0.39(-0.31%) |
Aug 01, 2014 | 124.54 | 124.81 | 124.23 | 124.38 | 7,397,317 | +0.99(+0.80%) |
Jul 31, 2014 | 123.85 | 124.07 | 123.23 | 123.39 | 9,837,487 | -1.44(-1.15%) |
Jul 30, 2014 | 124.89 | 124.93 | 124.41 | 124.83 | 5,619,446 | -0.37(-0.30%) |
Jul 29, 2014 | 125.79 | 125.88 | 124.72 | 125.20 | 5,270,794 | -0.38(-0.30%) |
Jul 28, 2014 | 125.44 | 125.67 | 125.30 | 125.58 | 3,213,505 | -0.21(-0.17%) |
Jul 25, 2014 | 124.48 | 125.93 | 124.43 | 125.79 | 5,644,498 | +1.44(+1.16%) |
Jul 24, 2014 | 124.85 | 124.87 | 123.90 | 124.35 | 8,112,822 | -1.27(-1.01%) |
Jul 23, 2014 | 125.72 | 126.04 | 125.40 | 125.62 | 3,027,786 | -0.12(-0.10%) |
Jul 22, 2014 | 126.33 | 126.43 | 125.47 | 125.74 | 3,880,326 | -0.60(-0.47%) |
Jul 21, 2014 | 126.53 | 126.55 | 126.11 | 126.34 | 3,296,187 | +0.21(+0.17%) |
Jul 18, 2014 | 125.79 | 126.21 | 125.67 | 126.13 | 6,461,677 | -0.96(-0.76%) |
Jul 17, 2014 | 125.52 | 127.55 | 125.11 | 127.09 | 11,420,979 | +2.12(+1.70%) |
Jul 16, 2014 | 125.02 | 125.47 | 124.78 | 124.97 | 4,097,378 | +0.44(+0.35%) |
Jul 15, 2014 | 125.89 | 126.32 | 124.36 | 124.53 | 10,539,633 | -1.19(-0.95%) |
Jul 14, 2014 | 125.50 | 126.10 | 125.45 | 125.72 | 11,457,864 | -3.06(-2.38%) |
Jul 11, 2014 | 128.41 | 128.83 | 128.38 | 128.78 | 4,322,535 | +0.24(+0.19%) |
Jul 10, 2014 | 129.11 | 129.21 | 128.49 | 128.54 | 6,304,563 | +0.70(+0.55%) |
Jul 09, 2014 | 127.54 | 128.26 | 127.18 | 127.84 | 8,359,847 | +0.77(+0.61%) |
Jul 08, 2014 | 127.29 | 127.53 | 126.43 | 127.07 | 6,213,706 | +0.05(+0.04%) |
Jul 07, 2014 | 126.63 | 127.03 | 126.23 | 127.02 | 4,623,964 | -0.14(-0.11%) |
Jul 03, 2014 | 126.79 | 127.16 | 127.16 | 127.16 | 4,922,500 | -0.54(-0.42%) |
Jul 02, 2014 | 127.76 | 128.24 | 127.64 | 127.70 | 5,736,502 | +0.00(+0.00%) |
Jul 01, 2014 | 127.99 | 128.12 | 127.49 | 127.70 | 8,144,320 | -0.34(-0.27%) |
Jun 30, 2014 | 126.53 | 128.04 | 126.37 | 128.04 | 18,090,472 | +1.38(+1.09%) |
Jun 27, 2014 | 126.88 | 127.17 | 126.65 | 126.66 | 4,200,393 | -0.07(-0.06%) |
Jun 26, 2014 | 126.53 | 126.92 | 126.20 | 126.73 | 5,523,280 | -0.26(-0.20%) |
Jun 25, 2014 | 126.98 | 127.55 | 126.66 | 126.99 | 6,692,076 | +0.01(+0.01%) |
Jun 24, 2014 | 127.22 | 127.32 | 126.73 | 126.98 | 6,323,053 | +0.13(+0.10%) |
Jun 23, 2014 | 126.65 | 126.94 | 126.37 | 126.85 | 5,111,444 | +0.35(+0.28%) |
Jun 20, 2014 | 126.32 | 127.07 | 126.21 | 126.50 | 9,955,149 | -0.44(-0.35%) |
Jun 19, 2014 | 124.33 | 127.23 | 124.32 | 126.94 | 24,307,108 | +4.27(+3.48%) |
Jun 18, 2014 | 122.22 | 122.80 | 122.09 | 122.67 | 4,597,717 | +0.39(+0.32%) |
Jun 17, 2014 | 121.85 | 122.50 | 121.82 | 122.28 | 4,031,938 | -0.14(-0.11%) |
Jun 16, 2014 | 122.88 | 123.01 | 122.30 | 122.42 | 5,832,018 | -0.54(-0.44%) |
Jun 13, 2014 | 122.57 | 123.04 | 122.51 | 122.96 | 4,026,822 | +0.32(+0.26%) |
Jun 12, 2014 | 121.92 | 122.75 | 121.83 | 122.64 | 7,333,477 | +1.23(+1.01%) |
Jun 11, 2014 | 121.51 | 121.61 | 121.18 | 121.41 | 3,566,415 | +0.02(+0.02%) |
Jun 10, 2014 | 121.29 | 121.47 | 121.21 | 121.39 | 3,529,901 | +0.78(+0.65%) |
Jun 06, 2014 | 120.68 | 120.77 | 119.94 | 120.61 | 4,808,750 | -0.05(-0.04%) |
Jun 05, 2014 | 120.55 | 120.88 | 120.43 | 120.66 | 4,180,383 | +0.90(+0.75%) |
Jun 04, 2014 | 120.10 | 120.16 | 119.68 | 119.76 | 3,859,272 | -0.25(-0.21%) |
Jun 03, 2014 | 119.73 | 120.09 | 119.42 | 120.01 | 4,999,860 | +0.31(+0.26%) |