Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 123.52 | 123.72 | 123.72 | 123.72 | 720,412 | +0.57(+0.46%) |
Aug 28, 2014 | 122.97 | 123.34 | 122.54 | 123.15 | 483,786 | -0.16(-0.13%) |
Aug 27, 2014 | 123.63 | 123.74 | 123.16 | 123.31 | 435,295 | -0.17(-0.14%) |
Aug 26, 2014 | 123.26 | 123.69 | 123.22 | 123.48 | 561,411 | +0.40(+0.32%) |
Aug 25, 2014 | 123.36 | 123.44 | 122.77 | 123.09 | 572,984 | +0.42(+0.34%) |
Aug 22, 2014 | 122.70 | 123.02 | 122.34 | 122.67 | 768,279 | -0.10(-0.08%) |
Aug 21, 2014 | 122.66 | 122.92 | 122.12 | 122.77 | 936,375 | +0.18(+0.15%) |
Aug 20, 2014 | 122.05 | 122.71 | 121.87 | 122.59 | 818,343 | +0.33(+0.27%) |
Aug 19, 2014 | 121.82 | 122.31 | 121.79 | 122.26 | 708,362 | +0.71(+0.59%) |
Aug 18, 2014 | 121.01 | 121.59 | 120.68 | 121.55 | 1,006,242 | +1.40(+1.16%) |
Aug 15, 2014 | 120.87 | 120.87 | 119.23 | 120.15 | 790,456 | -0.06(-0.05%) |
Aug 14, 2014 | 119.88 | 120.31 | 119.75 | 120.21 | 691,419 | +0.50(+0.42%) |
Aug 13, 2014 | 119.19 | 119.92 | 118.90 | 119.71 | 611,412 | +0.97(+0.82%) |
Aug 12, 2014 | 118.83 | 119.55 | 118.22 | 118.74 | 1,091,537 | -0.40(-0.33%) |
Aug 11, 2014 | 119.15 | 119.84 | 118.95 | 119.14 | 954,495 | +0.52(+0.44%) |
Aug 08, 2014 | 117.55 | 118.57 | 117.28 | 118.62 | 748,278 | +1.20(+1.02%) |
Aug 07, 2014 | 118.23 | 118.55 | 117.11 | 117.42 | 1,048,239 | -0.44(-0.37%) |
Aug 06, 2014 | 117.08 | 118.39 | 117.08 | 117.86 | 1,003,877 | +0.18(+0.15%) |
Aug 05, 2014 | 117.74 | 118.58 | 117.14 | 117.68 | 1,103,538 | -0.59(-0.50%) |
Aug 04, 2014 | 117.96 | 118.39 | 116.85 | 118.27 | 1,188,393 | +0.53(+0.45%) |
Aug 01, 2014 | 117.62 | 118.12 | 116.58 | 117.74 | 16,032,668 | -0.03(-0.03%) |
Jul 31, 2014 | 119.32 | 119.64 | 117.77 | 117.77 | 1,743,770 | -2.49(-2.07%) |
Jul 30, 2014 | 120.48 | 120.86 | 119.83 | 120.26 | 976,390 | +0.22(+0.18%) |
Jul 29, 2014 | 120.77 | 121.27 | 120.04 | 120.05 | 954,142 | -0.53(-0.44%) |
Jul 28, 2014 | 120.94 | 121.01 | 119.89 | 120.58 | 1,361,031 | -0.24(-0.20%) |
Jul 25, 2014 | 121.06 | 121.45 | 120.70 | 120.82 | 1,258,191 | -0.86(-0.71%) |
Jul 24, 2014 | 121.61 | 122.07 | 121.46 | 121.68 | 1,067,143 | +0.20(+0.16%) |
Jul 23, 2014 | 121.78 | 121.78 | 121.11 | 121.49 | 794,798 | -0.09(-0.08%) |
Jul 22, 2014 | 121.61 | 122.05 | 121.48 | 121.58 | 823,295 | +0.58(+0.48%) |
Jul 21, 2014 | 120.85 | 121.25 | 120.47 | 121.00 | 786,589 | -0.43(-0.35%) |
Jul 18, 2014 | 120.24 | 121.52 | 120.15 | 121.43 | 889,867 | +1.46(+1.22%) |
Jul 17, 2014 | 120.77 | 121.50 | 119.78 | 119.97 | 1,272,663 | -1.35(-1.11%) |
Jul 16, 2014 | 122.06 | 122.16 | 120.81 | 121.32 | 16,604,220 | -0.16(-0.13%) |
Jul 15, 2014 | 121.72 | 122.27 | 120.75 | 121.48 | 1,798,702 | -0.41(-0.33%) |
Jul 14, 2014 | 122.17 | 122.23 | 121.65 | 121.88 | 782,915 | +0.53(+0.43%) |
Jul 11, 2014 | 121.44 | 121.66 | 120.95 | 121.36 | 881,829 | -0.20(-0.16%) |
Jul 10, 2014 | 120.43 | 122.11 | 120.35 | 121.56 | 1,172,085 | -0.76(-0.62%) |
Jul 09, 2014 | 122.30 | 122.47 | 121.91 | 122.31 | 651,464 | +0.25(+0.20%) |
Jul 08, 2014 | 122.80 | 123.06 | 121.51 | 122.06 | 1,830,803 | -0.90(-0.74%) |
Jul 07, 2014 | 123.94 | 123.99 | 122.86 | 122.97 | 960,834 | -1.14(-0.92%) |
Jul 03, 2014 | 123.82 | 124.11 | 124.11 | 124.11 | 405,841 | +0.58(+0.47%) |
Jul 02, 2014 | 124.06 | 124.34 | 123.34 | 123.53 | 926,230 | -0.65(-0.52%) |
Jul 01, 2014 | 123.59 | 124.83 | 123.53 | 124.17 | 15,726,631 | +0.96(+0.78%) |
Jun 30, 2014 | 122.59 | 123.22 | 122.23 | 123.22 | 1,671,279 | +0.54(+0.44%) |
Jun 27, 2014 | 121.61 | 122.72 | 121.61 | 122.67 | 536,730 | +0.75(+0.61%) |
Jun 26, 2014 | 122.22 | 122.23 | 121.10 | 121.92 | 673,274 | -0.25(-0.20%) |
Jun 25, 2014 | 121.19 | 122.24 | 121.15 | 122.17 | 1,018,439 | +0.72(+0.60%) |
Jun 24, 2014 | 122.21 | 123.06 | 121.41 | 121.45 | 705,075 | -0.94(-0.77%) |
Jun 23, 2014 | 122.51 | 122.84 | 122.17 | 122.39 | 586,235 | -0.02(-0.01%) |
Jun 20, 2014 | 122.31 | 122.55 | 122.07 | 122.41 | 528,433 | +0.24(+0.20%) |
Jun 19, 2014 | 122.34 | 122.34 | 121.70 | 122.17 | 527,048 | +0.16(+0.13%) |
Jun 18, 2014 | 121.43 | 122.15 | 121.15 | 122.01 | 1,270,860 | +0.47(+0.39%) |
Jun 17, 2014 | 120.40 | 122.07 | 120.20 | 121.54 | 16,300,996 | +1.13(+0.94%) |
Jun 16, 2014 | 120.37 | 120.84 | 119.98 | 120.41 | 514,277 | -0.08(-0.06%) |
Jun 13, 2014 | 120.31 | 120.72 | 119.77 | 120.48 | 484,704 | +0.34(+0.29%) |
Jun 12, 2014 | 120.55 | 120.69 | 119.87 | 120.14 | 546,944 | -0.65(-0.54%) |
Jun 11, 2014 | 120.72 | 120.88 | 120.32 | 120.79 | 446,203 | -0.34(-0.28%) |
Jun 10, 2014 | 121.29 | 121.35 | 120.78 | 121.13 | 440,131 | +0.04(+0.04%) |
Jun 06, 2014 | 120.71 | 121.14 | 120.57 | 121.09 | 832,968 | +0.75(+0.62%) |
Jun 05, 2014 | 119.48 | 120.49 | 118.81 | 120.34 | 669,848 | +1.16(+0.97%) |
Jun 04, 2014 | 118.42 | 119.22 | 118.23 | 119.18 | 288,468 | +0.63(+0.53%) |
Jun 03, 2014 | 118.35 | 118.85 | 118.12 | 118.55 | 547,389 | -0.11(-0.09%) |