Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 127.13 | 126.47 | 126.47 | 126.47 | 324,966 | -0.63(-0.49%) |
Aug 28, 2014 | 127.99 | 128.18 | 127.07 | 127.10 | 467,035 | -1.03(-0.81%) |
Aug 27, 2014 | 127.99 | 127.60 | 127.35 | 128.13 | 287,276 | +0.53(+0.42%) |
Aug 26, 2014 | 127.12 | 127.97 | 126.52 | 127.60 | 291,774 | +1.09(+0.86%) |
Aug 25, 2014 | 127.16 | 127.59 | 125.80 | 126.52 | 400,572 | -0.31(-0.25%) |
Aug 22, 2014 | 127.59 | 128.44 | 126.66 | 126.83 | 422,782 | -1.04(-0.81%) |
Aug 21, 2014 | 128.85 | 128.85 | 127.27 | 127.87 | 412,614 | -0.67(-0.52%) |
Aug 20, 2014 | 129.51 | 129.76 | 128.32 | 128.54 | 458,005 | -1.08(-0.83%) |
Aug 19, 2014 | 130.43 | 130.96 | 129.38 | 129.62 | 196,717 | -0.60(-0.46%) |
Aug 18, 2014 | 130.46 | 131.11 | 129.45 | 130.22 | 324,847 | +0.45(+0.35%) |
Aug 15, 2014 | 130.29 | 130.35 | 128.84 | 129.77 | 270,150 | -0.16(-0.12%) |
Aug 14, 2014 | 128.82 | 130.13 | 128.15 | 129.93 | 268,611 | +1.20(+0.94%) |
Aug 13, 2014 | 129.89 | 130.28 | 128.53 | 128.73 | 536,989 | -1.11(-0.86%) |
Aug 12, 2014 | 130.44 | 130.88 | 129.41 | 129.84 | 228,495 | -0.64(-0.49%) |
Aug 11, 2014 | 130.49 | 131.85 | 130.06 | 130.48 | 158,029 | +0.05(+0.03%) |
Aug 08, 2014 | 129.81 | 130.74 | 129.28 | 130.43 | 268,127 | +0.57(+0.44%) |
Aug 07, 2014 | 130.74 | 131.15 | 129.73 | 129.86 | 215,838 | -0.83(-0.63%) |
Aug 06, 2014 | 129.68 | 131.31 | 129.55 | 130.69 | 224,880 | +0.07(+0.06%) |
Aug 05, 2014 | 129.90 | 130.81 | 129.32 | 130.61 | 318,223 | +0.42(+0.32%) |
Aug 04, 2014 | 130.48 | 130.48 | 129.19 | 130.19 | 342,255 | -0.20(-0.15%) |
Aug 01, 2014 | 130.78 | 131.14 | 128.97 | 130.39 | 541,469 | -0.47(-0.36%) |
Jul 31, 2014 | 132.45 | 133.51 | 130.84 | 130.86 | 282,526 | -3.19(-2.38%) |
Jul 30, 2014 | 134.77 | 134.89 | 133.05 | 134.05 | 363,246 | +0.05(+0.04%) |
Jul 29, 2014 | 134.82 | 134.82 | 133.98 | 133.99 | 319,711 | -0.42(-0.31%) |
Jul 28, 2014 | 134.16 | 134.79 | 133.61 | 134.41 | 239,453 | -0.05(-0.03%) |
Jul 25, 2014 | 133.95 | 134.66 | 133.95 | 134.46 | 205,369 | +0.19(+0.14%) |
Jul 24, 2014 | 133.65 | 134.59 | 133.59 | 134.27 | 201,422 | +0.39(+0.29%) |
Jul 23, 2014 | 134.05 | 135.05 | 133.30 | 133.88 | 304,378 | -0.27(-0.20%) |
Jul 22, 2014 | 133.36 | 135.03 | 133.28 | 134.15 | 288,547 | +0.96(+0.72%) |
Jul 21, 2014 | 131.76 | 133.23 | 131.71 | 133.19 | 260,596 | +0.93(+0.70%) |
Jul 18, 2014 | 132.78 | 132.87 | 130.41 | 132.27 | 403,517 | -0.10(-0.07%) |
Jul 17, 2014 | 133.34 | 133.34 | 132.12 | 132.37 | 402,822 | -1.26(-0.94%) |
Jul 16, 2014 | 133.96 | 134.32 | 132.47 | 133.62 | 546,734 | +0.35(+0.26%) |
Jul 15, 2014 | 134.00 | 134.67 | 133.20 | 133.27 | 508,270 | -0.43(-0.32%) |
Jul 14, 2014 | 133.99 | 134.40 | 133.44 | 133.71 | 437,010 | -0.29(-0.21%) |
Jul 11, 2014 | 133.49 | 134.61 | 133.49 | 133.99 | 342,674 | +0.11(+0.08%) |
Jul 10, 2014 | 133.88 | 134.51 | 133.03 | 133.88 | 367,549 | -1.65(-1.22%) |
Jul 09, 2014 | 137.28 | 137.41 | 135.51 | 135.54 | 275,036 | -1.32(-0.97%) |
Jul 08, 2014 | 137.18 | 137.18 | 136.28 | 136.86 | 232,137 | -0.47(-0.34%) |
Jul 07, 2014 | 137.49 | 137.98 | 137.05 | 137.33 | 245,763 | -0.96(-0.70%) |
Jul 03, 2014 | 138.91 | 138.29 | 138.29 | 138.29 | 238,939 | -0.21(-0.16%) |
Jul 02, 2014 | 138.75 | 139.83 | 137.96 | 138.50 | 420,445 | +0.03(+0.02%) |
Jul 01, 2014 | 136.59 | 138.92 | 136.58 | 138.48 | 482,964 | +1.94(+1.42%) |
Jun 30, 2014 | 136.29 | 137.06 | 135.48 | 136.53 | 288,093 | +0.05(+0.04%) |
Jun 27, 2014 | 134.39 | 136.58 | 134.39 | 136.48 | 631,583 | +1.69(+1.25%) |
Jun 26, 2014 | 134.15 | 134.98 | 133.18 | 134.79 | 441,449 | +0.45(+0.33%) |
Jun 25, 2014 | 135.68 | 136.52 | 133.00 | 134.34 | 1,422,621 | -9.69(-6.73%) |
Jun 24, 2014 | 144.21 | 146.33 | 143.83 | 144.03 | 247,861 | -0.39(-0.27%) |
Jun 23, 2014 | 144.28 | 145.41 | 143.94 | 144.43 | 208,605 | +0.26(+0.18%) |
Jun 20, 2014 | 143.06 | 144.31 | 143.06 | 144.17 | 302,257 | +0.88(+0.61%) |
Jun 19, 2014 | 143.37 | 143.97 | 142.88 | 143.29 | 190,297 | +0.19(+0.13%) |
Jun 18, 2014 | 142.12 | 143.57 | 142.12 | 143.10 | 152,257 | +0.99(+0.69%) |
Jun 17, 2014 | 141.44 | 143.58 | 141.25 | 142.12 | 242,415 | +0.56(+0.39%) |
Jun 16, 2014 | 143.34 | 144.28 | 141.44 | 141.56 | 179,522 | -1.65(-1.15%) |
Jun 13, 2014 | 143.09 | 143.76 | 141.98 | 143.21 | 114,470 | +0.56(+0.39%) |
Jun 12, 2014 | 142.89 | 143.82 | 142.21 | 142.65 | 164,867 | -0.43(-0.30%) |
Jun 11, 2014 | 143.18 | 144.47 | 142.35 | 143.08 | 216,680 | -0.38(-0.26%) |
Jun 10, 2014 | 143.96 | 144.47 | 143.19 | 143.46 | 207,693 | +0.29(+0.20%) |
Jun 06, 2014 | 141.94 | 143.43 | 141.91 | 143.17 | 293,072 | +1.23(+0.87%) |
Jun 05, 2014 | 140.99 | 142.87 | 140.61 | 141.94 | 271,432 | +1.15(+0.81%) |
Jun 04, 2014 | 140.23 | 141.28 | 140.22 | 140.80 | 232,021 | +0.50(+0.36%) |
Jun 03, 2014 | 139.71 | 141.01 | 139.71 | 140.30 | 314,241 | +0.37(+0.26%) |