Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 118.44 | 119.24 | 119.24 | 119.24 | 727,056 | +0.91(+0.76%) |
Aug 28, 2014 | 118.01 | 118.60 | 118.01 | 118.34 | 503,518 | -0.01(-0.01%) |
Aug 27, 2014 | 118.26 | 118.60 | 117.85 | 118.35 | 368,412 | +0.22(+0.18%) |
Aug 26, 2014 | 118.98 | 119.09 | 117.98 | 118.13 | 591,574 | -0.30(-0.25%) |
Aug 25, 2014 | 119.62 | 119.62 | 118.16 | 118.43 | 676,359 | -0.65(-0.54%) |
Aug 22, 2014 | 120.11 | 120.14 | 118.62 | 119.08 | 622,789 | -1.18(-0.98%) |
Aug 21, 2014 | 121.09 | 121.34 | 120.23 | 120.26 | 491,536 | -0.38(-0.32%) |
Aug 20, 2014 | 120.17 | 121.03 | 119.46 | 120.65 | 766,107 | +0.53(+0.44%) |
Aug 19, 2014 | 119.65 | 120.59 | 119.54 | 120.12 | 452,107 | +0.51(+0.43%) |
Aug 18, 2014 | 119.85 | 119.90 | 119.23 | 119.61 | 722,720 | +0.48(+0.41%) |
Aug 15, 2014 | 119.77 | 120.09 | 118.47 | 119.13 | 736,508 | -0.31(-0.26%) |
Aug 14, 2014 | 120.20 | 120.41 | 118.74 | 119.43 | 884,599 | -0.18(-0.15%) |
Aug 13, 2014 | 118.71 | 120.09 | 118.33 | 119.61 | 656,739 | +1.28(+1.08%) |
Aug 12, 2014 | 118.39 | 119.39 | 118.11 | 118.33 | 730,706 | +0.09(+0.08%) |
Aug 11, 2014 | 117.64 | 118.74 | 117.64 | 118.24 | 665,293 | +0.26(+0.22%) |
Aug 08, 2014 | 117.69 | 118.11 | 116.79 | 117.98 | 697,386 | +0.70(+0.60%) |
Aug 07, 2014 | 117.71 | 118.33 | 117.09 | 117.28 | 629,646 | -0.35(-0.30%) |
Aug 06, 2014 | 116.51 | 118.32 | 116.47 | 117.62 | 1,075,649 | +1.14(+0.98%) |
Aug 05, 2014 | 117.08 | 117.63 | 116.29 | 116.48 | 803,134 | -1.10(-0.94%) |
Aug 04, 2014 | 117.52 | 117.94 | 116.53 | 117.58 | 607,189 | +0.03(+0.02%) |
Aug 01, 2014 | 116.96 | 118.05 | 116.81 | 117.56 | 960,535 | +0.74(+0.64%) |
Jul 31, 2014 | 118.82 | 118.96 | 116.59 | 116.81 | 1,419,563 | -2.48(-2.08%) |
Jul 30, 2014 | 118.74 | 119.70 | 118.39 | 119.30 | 749,625 | +0.50(+0.42%) |
Jul 29, 2014 | 119.33 | 119.65 | 118.64 | 118.79 | 611,042 | -0.66(-0.55%) |
Jul 28, 2014 | 118.59 | 119.71 | 118.33 | 119.45 | 687,290 | +1.24(+1.05%) |
Jul 25, 2014 | 118.81 | 119.62 | 118.15 | 118.22 | 711,806 | -1.01(-0.85%) |
Jul 24, 2014 | 118.76 | 119.30 | 118.43 | 119.22 | 1,128,475 | +0.78(+0.66%) |
Jul 23, 2014 | 117.83 | 119.00 | 117.83 | 118.44 | 700,969 | +0.58(+0.50%) |
Jul 22, 2014 | 117.96 | 118.43 | 117.72 | 117.86 | 709,684 | +0.16(+0.14%) |
Jul 21, 2014 | 117.64 | 118.28 | 117.41 | 117.69 | 612,559 | -0.21(-0.18%) |
Jul 18, 2014 | 117.43 | 117.98 | 116.94 | 117.90 | 597,487 | +0.84(+0.71%) |
Jul 17, 2014 | 116.91 | 117.66 | 116.74 | 117.06 | 589,686 | -0.34(-0.29%) |
Jul 16, 2014 | 117.25 | 117.56 | 116.72 | 117.41 | 632,601 | +0.20(+0.17%) |
Jul 15, 2014 | 117.22 | 117.73 | 116.78 | 117.20 | 602,281 | +0.03(+0.02%) |
Jul 14, 2014 | 116.84 | 117.25 | 116.45 | 117.17 | 561,571 | +0.57(+0.48%) |
Jul 11, 2014 | 116.64 | 116.85 | 115.87 | 116.61 | 586,241 | +0.03(+0.03%) |
Jul 10, 2014 | 116.09 | 116.81 | 115.72 | 116.58 | 845,841 | +0.48(+0.42%) |
Jul 09, 2014 | 116.18 | 116.39 | 115.40 | 116.09 | 540,405 | +0.02(+0.02%) |
Jul 08, 2014 | 116.40 | 116.96 | 115.92 | 116.07 | 744,422 | -0.10(-0.09%) |
Jul 07, 2014 | 116.41 | 116.86 | 115.92 | 116.17 | 589,241 | -0.14(-0.12%) |
Jul 03, 2014 | 116.77 | 116.31 | 116.31 | 116.31 | 365,658 | -0.52(-0.44%) |
Jul 02, 2014 | 116.87 | 117.05 | 115.87 | 116.83 | 580,092 | -0.31(-0.26%) |
Jul 01, 2014 | 116.98 | 117.53 | 116.14 | 117.13 | 728,798 | +0.50(+0.43%) |
Jun 30, 2014 | 116.59 | 117.16 | 115.94 | 116.64 | 890,253 | -0.56(-0.48%) |
Jun 27, 2014 | 115.20 | 117.36 | 115.20 | 117.19 | 967,879 | +1.92(+1.66%) |
Jun 26, 2014 | 115.68 | 115.85 | 115.20 | 115.28 | 723,766 | -0.24(-0.21%) |
Jun 25, 2014 | 116.08 | 116.63 | 115.28 | 115.51 | 1,032,093 | -0.85(-0.73%) |
Jun 24, 2014 | 116.40 | 117.11 | 116.15 | 116.36 | 677,795 | -0.22(-0.19%) |
Jun 23, 2014 | 117.17 | 117.75 | 116.51 | 116.59 | 777,283 | -0.57(-0.49%) |
Jun 20, 2014 | 116.89 | 117.33 | 116.23 | 117.16 | 1,494,481 | +0.52(+0.44%) |
Jun 19, 2014 | 116.31 | 117.22 | 115.74 | 116.64 | 816,566 | +0.34(+0.29%) |
Jun 18, 2014 | 115.36 | 116.56 | 114.74 | 116.30 | 912,566 | +0.73(+0.64%) |
Jun 17, 2014 | 114.57 | 115.61 | 114.22 | 115.57 | 677,084 | +0.54(+0.47%) |
Jun 16, 2014 | 115.30 | 116.23 | 114.82 | 115.03 | 703,140 | -0.37(-0.32%) |
Jun 13, 2014 | 115.30 | 115.72 | 114.51 | 115.40 | 817,805 | +0.07(+0.06%) |
Jun 12, 2014 | 115.76 | 115.96 | 114.81 | 115.33 | 668,918 | -0.34(-0.29%) |
Jun 11, 2014 | 115.66 | 116.11 | 115.16 | 115.67 | 952,061 | -0.18(-0.16%) |
Jun 10, 2014 | 115.45 | 116.27 | 115.45 | 115.85 | 982,147 | -0.83(-0.71%) |
Jun 06, 2014 | 117.91 | 118.15 | 116.29 | 116.68 | 627,576 | -1.20(-1.01%) |
Jun 05, 2014 | 116.20 | 118.00 | 115.95 | 117.88 | 859,991 | +1.70(+1.46%) |
Jun 04, 2014 | 115.15 | 116.36 | 114.92 | 116.18 | 1,092,894 | +0.73(+0.63%) |
Jun 03, 2014 | 116.31 | 116.59 | 115.31 | 115.45 | 731,952 | -0.76(-0.65%) |