Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 135.11 | 134.52 | 134.52 | 134.52 | 1,981,632 | -0.08(-0.06%) |
Aug 28, 2014 | 135.04 | 135.33 | 134.32 | 134.60 | 1,883,034 | -0.84(-0.62%) |
Aug 27, 2014 | 135.80 | 135.81 | 135.04 | 135.44 | 1,453,490 | -0.07(-0.05%) |
Aug 26, 2014 | 135.78 | 135.81 | 135.07 | 135.51 | 1,351,563 | +0.06(+0.05%) |
Aug 25, 2014 | 134.85 | 135.86 | 134.60 | 135.45 | 1,129,209 | +1.06(+0.79%) |
Aug 22, 2014 | 134.05 | 135.06 | 133.78 | 134.39 | 1,044,480 | +0.04(+0.03%) |
Aug 21, 2014 | 134.21 | 134.65 | 133.65 | 134.35 | 1,419,738 | -0.16(-0.12%) |
Aug 20, 2014 | 132.09 | 134.63 | 132.07 | 134.51 | 1,760,947 | +2.44(+1.85%) |
Aug 19, 2014 | 131.99 | 132.28 | 131.43 | 132.07 | 1,096,154 | +0.47(+0.36%) |
Aug 18, 2014 | 130.59 | 132.05 | 130.47 | 131.60 | 998,823 | +1.81(+1.40%) |
Aug 15, 2014 | 130.37 | 130.82 | 128.87 | 129.79 | 1,384,683 | -0.26(-0.20%) |
Aug 14, 2014 | 129.93 | 130.60 | 129.59 | 130.05 | 1,342,450 | +0.31(+0.24%) |
Aug 13, 2014 | 127.48 | 129.98 | 127.48 | 129.74 | 1,409,671 | +2.54(+2.00%) |
Aug 12, 2014 | 127.48 | 128.25 | 126.80 | 127.20 | 1,015,975 | -0.28(-0.22%) |
Aug 11, 2014 | 128.03 | 128.08 | 127.37 | 127.48 | 1,044,931 | +0.27(+0.21%) |
Aug 08, 2014 | 125.15 | 127.51 | 125.14 | 127.21 | 1,558,923 | +2.19(+1.75%) |
Aug 07, 2014 | 126.05 | 126.31 | 124.70 | 125.03 | 1,416,851 | -0.08(-0.06%) |
Aug 06, 2014 | 127.43 | 127.43 | 124.84 | 125.10 | 2,457,052 | -2.98(-2.32%) |
Aug 05, 2014 | 128.74 | 129.79 | 127.80 | 128.08 | 1,588,620 | -1.04(-0.81%) |
Aug 04, 2014 | 128.56 | 129.35 | 128.16 | 129.12 | 1,547,402 | +0.90(+0.70%) |
Aug 01, 2014 | 127.92 | 129.49 | 127.51 | 128.23 | 2,001,789 | +0.12(+0.09%) |
Jul 31, 2014 | 129.73 | 129.85 | 128.11 | 128.11 | 2,522,267 | -2.46(-1.89%) |
Jul 30, 2014 | 130.62 | 131.48 | 129.55 | 130.57 | 1,404,643 | +0.65(+0.50%) |
Jul 29, 2014 | 130.82 | 130.94 | 129.85 | 129.92 | 1,385,987 | -0.51(-0.39%) |
Jul 28, 2014 | 130.43 | 130.87 | 129.25 | 130.44 | 2,593,113 | -0.03(-0.02%) |
Jul 25, 2014 | 129.92 | 130.97 | 129.81 | 130.47 | 2,752,925 | +0.05(+0.04%) |
Jul 24, 2014 | 129.31 | 130.53 | 128.76 | 130.41 | 2,108,220 | +1.43(+1.11%) |
Jul 23, 2014 | 128.72 | 129.83 | 128.30 | 128.98 | 2,356,900 | +0.18(+0.14%) |
Jul 22, 2014 | 126.22 | 129.04 | 126.13 | 128.80 | 2,831,307 | +3.75(+3.00%) |
Jul 21, 2014 | 124.30 | 125.58 | 123.68 | 125.05 | 1,565,177 | +0.38(+0.30%) |
Jul 18, 2014 | 124.16 | 124.71 | 123.58 | 124.67 | 1,400,847 | +0.89(+0.72%) |
Jul 17, 2014 | 123.62 | 125.22 | 123.19 | 123.78 | 1,551,768 | -0.17(-0.14%) |
Jul 16, 2014 | 125.13 | 125.42 | 123.65 | 123.95 | 1,235,294 | -0.82(-0.66%) |
Jul 15, 2014 | 124.09 | 125.44 | 123.89 | 124.77 | 1,709,960 | +0.62(+0.50%) |
Jul 14, 2014 | 123.36 | 124.28 | 123.15 | 124.15 | 1,362,061 | +1.15(+0.94%) |
Jul 11, 2014 | 121.33 | 123.24 | 121.18 | 123.00 | 1,399,220 | +1.63(+1.35%) |
Jul 10, 2014 | 119.87 | 122.03 | 119.87 | 121.37 | 1,063,098 | +0.19(+0.16%) |
Jul 09, 2014 | 121.32 | 121.79 | 120.79 | 121.18 | 1,078,421 | +0.55(+0.46%) |
Jul 08, 2014 | 121.57 | 121.57 | 120.43 | 120.62 | 1,259,415 | -0.84(-0.69%) |
Jul 07, 2014 | 122.19 | 122.54 | 121.01 | 121.46 | 1,518,020 | -1.23(-1.00%) |
Jul 03, 2014 | 122.61 | 122.69 | 122.69 | 122.69 | 895,637 | +0.71(+0.58%) |
Jul 02, 2014 | 123.36 | 123.44 | 121.39 | 121.98 | 1,707,055 | -1.27(-1.03%) |
Jul 01, 2014 | 122.80 | 124.12 | 121.68 | 123.25 | 1,767,178 | -0.07(-0.06%) |
Jun 30, 2014 | 124.88 | 124.94 | 123.04 | 123.32 | 1,608,927 | -1.51(-1.21%) |
Jun 27, 2014 | 124.51 | 125.01 | 124.19 | 124.84 | 1,436,540 | +0.50(+0.40%) |
Jun 26, 2014 | 124.92 | 124.92 | 123.16 | 124.34 | 1,286,175 | -0.31(-0.25%) |
Jun 25, 2014 | 124.80 | 125.00 | 123.87 | 124.64 | 1,288,131 | -0.05(-0.04%) |
Jun 24, 2014 | 125.28 | 126.22 | 124.65 | 124.69 | 1,058,821 | -1.11(-0.88%) |
Jun 23, 2014 | 126.81 | 127.22 | 125.31 | 125.80 | 1,080,972 | -1.11(-0.88%) |
Jun 20, 2014 | 125.64 | 127.14 | 125.64 | 126.91 | 2,427,976 | +0.92(+0.73%) |
Jun 19, 2014 | 125.84 | 127.08 | 125.30 | 125.99 | 1,363,067 | +0.31(+0.25%) |
Jun 18, 2014 | 125.93 | 126.00 | 124.34 | 125.67 | 1,340,120 | -0.34(-0.27%) |
Jun 17, 2014 | 126.60 | 127.09 | 125.49 | 126.02 | 1,104,400 | -0.69(-0.55%) |
Jun 16, 2014 | 125.73 | 127.08 | 125.47 | 126.71 | 1,158,808 | +0.84(+0.67%) |
Jun 13, 2014 | 125.03 | 126.29 | 124.80 | 125.86 | 977,757 | +1.07(+0.86%) |
Jun 12, 2014 | 126.06 | 126.42 | 124.44 | 124.79 | 1,117,059 | -1.45(-1.15%) |
Jun 11, 2014 | 127.77 | 128.09 | 125.85 | 126.24 | 1,691,089 | -2.16(-1.68%) |
Jun 10, 2014 | 128.90 | 128.96 | 127.58 | 128.40 | 1,306,841 | +0.13(+0.10%) |
Jun 06, 2014 | 127.77 | 128.31 | 127.64 | 128.26 | 1,161,221 | +0.64(+0.50%) |
Jun 05, 2014 | 126.24 | 127.76 | 126.24 | 127.62 | 1,297,925 | +1.39(+1.10%) |
Jun 04, 2014 | 125.44 | 126.39 | 125.06 | 126.23 | 1,135,564 | +0.48(+0.38%) |
Jun 03, 2014 | 125.92 | 126.20 | 125.21 | 125.75 | 1,108,946 | -0.17(-0.13%) |