Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 126.59 | 125.93 | 125.93 | 125.93 | 326,355 | -0.63(-0.50%) |
Aug 28, 2014 | 127.44 | 127.63 | 126.53 | 126.56 | 469,032 | -1.03(-0.81%) |
Aug 27, 2014 | 127.44 | 127.06 | 126.81 | 127.59 | 288,504 | +0.53(+0.41%) |
Aug 26, 2014 | 126.58 | 127.43 | 125.98 | 127.06 | 293,021 | +1.08(+0.86%) |
Aug 25, 2014 | 126.62 | 127.05 | 125.26 | 125.98 | 402,284 | -0.31(-0.25%) |
Aug 22, 2014 | 127.05 | 127.89 | 126.12 | 126.29 | 424,589 | -1.04(-0.82%) |
Aug 21, 2014 | 128.30 | 128.30 | 126.73 | 127.33 | 414,378 | -0.66(-0.52%) |
Aug 20, 2014 | 128.96 | 129.21 | 127.78 | 127.99 | 459,963 | -1.07(-0.83%) |
Aug 19, 2014 | 129.88 | 130.40 | 128.83 | 129.06 | 197,557 | -0.60(-0.46%) |
Aug 18, 2014 | 129.91 | 130.55 | 128.90 | 129.66 | 326,235 | +0.45(+0.35%) |
Aug 15, 2014 | 129.74 | 129.80 | 128.29 | 129.22 | 271,305 | -0.16(-0.12%) |
Aug 14, 2014 | 128.27 | 129.57 | 127.60 | 129.38 | 269,759 | +1.20(+0.94%) |
Aug 13, 2014 | 129.33 | 129.73 | 127.98 | 128.18 | 539,284 | -1.11(-0.86%) |
Aug 12, 2014 | 129.89 | 130.33 | 128.86 | 129.29 | 229,472 | -0.64(-0.49%) |
Aug 11, 2014 | 129.93 | 131.29 | 129.50 | 129.92 | 158,704 | +0.05(+0.03%) |
Aug 08, 2014 | 129.26 | 130.18 | 128.72 | 129.88 | 269,273 | +0.57(+0.44%) |
Aug 07, 2014 | 130.18 | 130.59 | 129.18 | 129.31 | 216,761 | -0.82(-0.63%) |
Aug 06, 2014 | 129.13 | 130.75 | 129.00 | 130.13 | 225,841 | +0.07(+0.06%) |
Aug 05, 2014 | 129.35 | 130.25 | 128.77 | 130.06 | 319,583 | +0.42(+0.32%) |
Aug 04, 2014 | 129.92 | 129.92 | 128.63 | 129.64 | 343,718 | -0.20(-0.15%) |
Aug 01, 2014 | 130.23 | 130.59 | 128.42 | 129.83 | 543,784 | -0.47(-0.36%) |
Jul 31, 2014 | 131.88 | 132.94 | 130.28 | 130.30 | 283,733 | -3.18(-2.38%) |
Jul 30, 2014 | 134.20 | 134.32 | 132.48 | 133.48 | 364,799 | +0.05(+0.04%) |
Jul 29, 2014 | 134.25 | 134.25 | 133.41 | 133.42 | 321,077 | -0.42(-0.31%) |
Jul 28, 2014 | 133.59 | 134.22 | 133.04 | 133.84 | 240,477 | -0.04(-0.03%) |
Jul 25, 2014 | 133.38 | 134.08 | 133.38 | 133.89 | 206,247 | +0.19(+0.14%) |
Jul 24, 2014 | 133.08 | 134.02 | 133.02 | 133.70 | 202,283 | +0.38(+0.29%) |
Jul 23, 2014 | 133.48 | 134.48 | 132.73 | 133.31 | 305,679 | -0.27(-0.20%) |
Jul 22, 2014 | 132.80 | 134.46 | 132.72 | 133.58 | 289,781 | +0.96(+0.72%) |
Jul 21, 2014 | 131.20 | 132.66 | 131.15 | 132.63 | 261,710 | +0.92(+0.70%) |
Jul 18, 2014 | 132.21 | 132.30 | 129.85 | 131.70 | 405,241 | -0.10(-0.08%) |
Jul 17, 2014 | 132.77 | 132.77 | 131.56 | 131.80 | 404,544 | -1.25(-0.94%) |
Jul 16, 2014 | 133.39 | 133.75 | 131.90 | 133.06 | 549,071 | +0.35(+0.26%) |
Jul 15, 2014 | 133.43 | 134.10 | 132.63 | 132.71 | 510,443 | -0.43(-0.32%) |
Jul 14, 2014 | 133.42 | 133.82 | 132.88 | 133.14 | 438,878 | -0.29(-0.21%) |
Jul 11, 2014 | 132.92 | 134.04 | 132.92 | 133.42 | 344,139 | +0.11(+0.08%) |
Jul 10, 2014 | 133.31 | 133.94 | 132.47 | 133.31 | 369,120 | -1.65(-1.22%) |
Jul 09, 2014 | 136.70 | 136.82 | 134.93 | 134.96 | 276,211 | -1.31(-0.96%) |
Jul 08, 2014 | 136.60 | 136.60 | 135.69 | 136.28 | 233,129 | -0.47(-0.34%) |
Jul 07, 2014 | 136.90 | 137.40 | 136.46 | 136.74 | 246,814 | -0.96(-0.69%) |
Jul 03, 2014 | 138.32 | 137.70 | 137.70 | 137.70 | 239,960 | -0.21(-0.16%) |
Jul 02, 2014 | 138.16 | 139.24 | 137.37 | 137.91 | 422,242 | +0.03(+0.02%) |
Jul 01, 2014 | 136.01 | 138.32 | 136.00 | 137.89 | 485,029 | +1.93(+1.42%) |
Jun 30, 2014 | 135.71 | 136.47 | 134.91 | 135.95 | 289,325 | +0.05(+0.04%) |
Jun 27, 2014 | 133.82 | 136.00 | 133.82 | 135.90 | 634,283 | +1.68(+1.25%) |
Jun 26, 2014 | 133.58 | 134.41 | 132.61 | 134.22 | 443,336 | +0.45(+0.33%) |
Jun 25, 2014 | 135.10 | 135.94 | 132.43 | 133.77 | 1,428,702 | -9.65(-6.73%) |
Jun 24, 2014 | 143.60 | 145.71 | 143.22 | 143.42 | 248,920 | -0.39(-0.27%) |
Jun 23, 2014 | 143.66 | 144.79 | 143.33 | 143.81 | 209,497 | +0.26(+0.18%) |
Jun 20, 2014 | 142.45 | 143.70 | 142.45 | 143.56 | 303,549 | +0.88(+0.61%) |
Jun 19, 2014 | 142.76 | 143.36 | 142.27 | 142.68 | 191,111 | +0.19(+0.13%) |
Jun 18, 2014 | 141.52 | 142.96 | 141.52 | 142.49 | 152,907 | +0.98(+0.69%) |
Jun 17, 2014 | 140.84 | 142.97 | 140.65 | 141.51 | 243,451 | +0.55(+0.39%) |
Jun 16, 2014 | 142.72 | 143.67 | 140.84 | 140.96 | 180,289 | -1.64(-1.15%) |
Jun 13, 2014 | 142.48 | 143.14 | 141.38 | 142.60 | 114,959 | +0.55(+0.39%) |
Jun 12, 2014 | 142.28 | 143.21 | 141.60 | 142.05 | 165,572 | -0.43(-0.30%) |
Jun 11, 2014 | 142.57 | 143.85 | 141.74 | 142.47 | 217,606 | -0.37(-0.26%) |
Jun 10, 2014 | 143.35 | 143.86 | 142.58 | 142.85 | 208,580 | +0.28(+0.20%) |
Jun 06, 2014 | 141.34 | 142.82 | 141.31 | 142.56 | 294,325 | +1.22(+0.87%) |
Jun 05, 2014 | 140.39 | 142.26 | 140.01 | 141.34 | 272,593 | +1.14(+0.82%) |
Jun 04, 2014 | 139.64 | 140.68 | 139.62 | 140.20 | 233,012 | +0.50(+0.36%) |
Jun 03, 2014 | 139.12 | 140.41 | 139.12 | 139.70 | 315,584 | +0.37(+0.26%) |