Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 131.03 | 130.57 | 130.57 | 130.57 | 1,390,134 | +0.01(+0.01%) |
Aug 28, 2014 | 131.37 | 131.56 | 129.82 | 130.56 | 1,545,202 | -1.09(-0.82%) |
Aug 27, 2014 | 131.78 | 132.26 | 131.51 | 131.65 | 789,005 | -0.16(-0.12%) |
Aug 26, 2014 | 132.44 | 132.78 | 131.72 | 131.81 | 694,372 | -0.45(-0.34%) |
Aug 25, 2014 | 132.56 | 132.92 | 132.13 | 132.25 | 701,645 | +0.29(+0.22%) |
Aug 22, 2014 | 133.09 | 133.09 | 131.59 | 131.96 | 1,221,171 | -0.96(-0.72%) |
Aug 21, 2014 | 133.35 | 133.38 | 132.45 | 132.93 | 925,719 | -0.07(-0.05%) |
Aug 20, 2014 | 132.58 | 133.29 | 132.44 | 133.00 | 1,672,327 | +0.56(+0.42%) |
Aug 19, 2014 | 132.89 | 132.97 | 132.36 | 132.44 | 1,203,705 | -0.37(-0.28%) |
Aug 18, 2014 | 131.81 | 132.84 | 131.76 | 132.81 | 1,211,136 | +1.50(+1.14%) |
Aug 15, 2014 | 132.48 | 132.65 | 130.29 | 131.31 | 1,213,552 | -0.81(-0.62%) |
Aug 14, 2014 | 132.12 | 132.19 | 131.28 | 132.12 | 599,179 | +0.26(+0.19%) |
Aug 13, 2014 | 131.56 | 132.14 | 131.49 | 131.87 | 705,082 | +0.81(+0.62%) |
Aug 12, 2014 | 130.96 | 131.72 | 130.68 | 131.05 | 561,042 | +0.13(+0.10%) |
Aug 11, 2014 | 131.39 | 131.62 | 130.43 | 130.92 | 895,794 | +0.38(+0.29%) |
Aug 08, 2014 | 129.11 | 130.15 | 128.57 | 130.54 | 934,899 | +1.62(+1.25%) |
Aug 07, 2014 | 129.76 | 131.04 | 128.83 | 128.93 | 1,879,231 | +0.48(+0.38%) |
Aug 06, 2014 | 128.76 | 129.28 | 128.10 | 128.44 | 1,243,629 | -1.21(-0.93%) |
Aug 05, 2014 | 130.53 | 131.16 | 129.04 | 129.65 | 974,848 | -1.76(-1.34%) |
Aug 04, 2014 | 130.06 | 131.62 | 129.75 | 131.41 | 1,624,873 | +1.84(+1.42%) |
Aug 01, 2014 | 129.47 | 130.67 | 128.85 | 129.57 | 1,935,748 | -0.12(-0.09%) |
Jul 31, 2014 | 130.74 | 131.66 | 129.47 | 129.69 | 1,720,599 | -2.19(-1.66%) |
Jul 30, 2014 | 130.11 | 132.74 | 130.11 | 131.88 | 1,574,953 | +1.96(+1.51%) |
Jul 29, 2014 | 131.12 | 132.32 | 129.83 | 129.91 | 1,935,400 | -2.11(-1.60%) |
Jul 28, 2014 | 133.24 | 133.73 | 130.94 | 132.03 | 1,871,241 | -1.17(-0.88%) |
Jul 25, 2014 | 134.21 | 134.57 | 133.15 | 133.20 | 1,437,956 | -1.45(-1.08%) |
Jul 24, 2014 | 135.12 | 135.31 | 134.50 | 134.65 | 1,143,823 | -0.16(-0.12%) |
Jul 23, 2014 | 135.50 | 135.88 | 134.74 | 134.81 | 1,094,578 | -0.54(-0.40%) |
Jul 22, 2014 | 134.99 | 135.91 | 134.93 | 135.34 | 1,488,528 | +0.83(+0.62%) |
Jul 21, 2014 | 134.67 | 135.36 | 134.28 | 134.51 | 1,167,101 | -0.46(-0.34%) |
Jul 18, 2014 | 133.62 | 135.22 | 133.53 | 134.97 | 1,169,336 | +0.86(+0.64%) |
Jul 17, 2014 | 135.40 | 137.13 | 133.97 | 134.12 | 2,051,853 | -2.19(-1.61%) |
Jul 16, 2014 | 134.56 | 136.41 | 134.43 | 136.31 | 1,613,581 | +2.19(+1.63%) |
Jul 15, 2014 | 132.07 | 134.80 | 132.07 | 134.12 | 1,351,691 | +0.73(+0.55%) |
Jul 14, 2014 | 133.90 | 134.13 | 133.31 | 133.38 | 1,301,491 | +0.38(+0.29%) |
Jul 11, 2014 | 132.57 | 133.61 | 132.37 | 133.00 | 950,300 | +0.34(+0.25%) |
Jul 10, 2014 | 132.33 | 133.22 | 131.93 | 132.67 | 1,114,811 | -0.94(-0.70%) |
Jul 09, 2014 | 133.86 | 134.59 | 133.16 | 133.61 | 931,400 | +0.13(+0.10%) |
Jul 08, 2014 | 133.65 | 133.84 | 132.28 | 133.47 | 1,365,634 | -0.45(-0.34%) |
Jul 07, 2014 | 134.97 | 135.18 | 133.66 | 133.92 | 1,300,124 | -1.70(-1.26%) |
Jul 03, 2014 | 134.90 | 135.63 | 135.63 | 135.63 | 748,412 | +1.18(+0.88%) |
Jul 02, 2014 | 134.44 | 135.30 | 134.28 | 134.44 | 1,400,170 | -0.10(-0.07%) |
Jul 01, 2014 | 134.21 | 134.95 | 133.83 | 134.54 | 1,636,551 | +0.88(+0.66%) |
Jun 30, 2014 | 133.68 | 133.91 | 133.02 | 133.66 | 1,622,972 | -0.03(-0.02%) |
Jun 27, 2014 | 133.58 | 133.99 | 133.12 | 133.69 | 2,203,468 | -0.08(-0.06%) |
Jun 26, 2014 | 133.64 | 133.92 | 132.49 | 133.76 | 1,315,268 | +0.07(+0.05%) |
Jun 25, 2014 | 131.66 | 134.11 | 131.40 | 133.69 | 2,290,448 | +1.54(+1.16%) |
Jun 24, 2014 | 131.06 | 133.46 | 131.06 | 132.16 | 3,419,470 | +0.71(+0.54%) |
Jun 23, 2014 | 130.68 | 132.16 | 130.64 | 131.45 | 3,006,072 | +0.67(+0.51%) |
Jun 20, 2014 | 130.53 | 131.08 | 130.37 | 130.78 | 3,124,429 | +0.46(+0.35%) |
Jun 19, 2014 | 130.64 | 131.85 | 129.64 | 130.32 | 3,815,288 | -1.19(-0.91%) |
Jun 18, 2014 | 128.34 | 131.88 | 128.10 | 131.51 | 6,399,304 | +7.63(+6.16%) |
Jun 17, 2014 | 122.77 | 124.56 | 122.11 | 123.89 | 2,102,854 | +0.94(+0.76%) |
Jun 16, 2014 | 123.28 | 123.86 | 122.77 | 122.95 | 1,652,892 | -0.72(-0.58%) |
Jun 13, 2014 | 123.02 | 124.05 | 122.63 | 123.67 | 1,436,545 | +0.94(+0.76%) |
Jun 12, 2014 | 125.28 | 125.44 | 122.67 | 122.74 | 1,807,753 | -3.12(-2.48%) |
Jun 11, 2014 | 126.14 | 126.16 | 125.14 | 125.86 | 1,152,338 | -0.92(-0.72%) |
Jun 10, 2014 | 126.05 | 126.88 | 125.91 | 126.78 | 1,229,402 | +0.96(+0.76%) |
Jun 06, 2014 | 125.93 | 126.31 | 125.44 | 125.81 | 2,578,915 | +0.04(+0.03%) |
Jun 05, 2014 | 126.49 | 126.95 | 125.51 | 125.77 | 2,215,519 | -0.31(-0.25%) |
Jun 04, 2014 | 125.85 | 126.35 | 125.53 | 126.08 | 1,237,662 | +0.04(+0.03%) |
Jun 03, 2014 | 126.79 | 127.53 | 125.71 | 126.03 | 1,532,382 | -1.15(-0.90%) |