Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 115.60 | 115.08 | 115.08 | 115.08 | 365,500 | -0.02(-0.02%) |
Aug 28, 2014 | 114.46 | 115.23 | 113.05 | 115.10 | 249,447 | +0.04(+0.03%) |
Aug 27, 2014 | 115.94 | 115.94 | 114.44 | 115.06 | 337,173 | -0.89(-0.77%) |
Aug 26, 2014 | 116.25 | 116.31 | 115.10 | 115.95 | 330,749 | -0.05(-0.04%) |
Aug 25, 2014 | 116.50 | 116.63 | 115.63 | 116.00 | 308,926 | -0.17(-0.15%) |
Aug 22, 2014 | 115.53 | 116.50 | 114.74 | 116.17 | 428,227 | +0.56(+0.48%) |
Aug 21, 2014 | 116.20 | 116.20 | 114.96 | 115.61 | 305,324 | -0.48(-0.41%) |
Aug 20, 2014 | 114.40 | 116.71 | 115.16 | 116.09 | 528,797 | +0.93(+0.81%) |
Aug 19, 2014 | 115.33 | 115.73 | 114.74 | 115.16 | 561,234 | +0.29(+0.25%) |
Aug 18, 2014 | 113.64 | 114.89 | 112.99 | 114.87 | 443,841 | +2.10(+1.86%) |
Aug 15, 2014 | 113.92 | 114.77 | 112.21 | 112.77 | 760,469 | -0.22(-0.19%) |
Aug 14, 2014 | 110.58 | 113.08 | 110.10 | 112.99 | 745,787 | +2.69(+2.44%) |
Aug 13, 2014 | 110.25 | 111.38 | 109.37 | 110.30 | 608,090 | +1.22(+1.12%) |
Aug 12, 2014 | 109.59 | 110.35 | 108.24 | 109.08 | 690,520 | -0.76(-0.69%) |
Aug 11, 2014 | 108.06 | 111.66 | 108.05 | 109.84 | 1,110,596 | +2.00(+1.85%) |
Aug 08, 2014 | 106.87 | 107.83 | 104.79 | 107.84 | 1,766,016 | +0.97(+0.91%) |
Aug 07, 2014 | 109.50 | 110.05 | 104.30 | 106.87 | 3,210,558 | -4.39(-3.95%) |
Aug 06, 2014 | 108.52 | 111.50 | 108.19 | 111.26 | 930,367 | +2.27(+2.08%) |
Aug 05, 2014 | 110.97 | 111.53 | 108.85 | 108.99 | 656,477 | -2.21(-1.99%) |
Aug 04, 2014 | 108.54 | 111.59 | 108.07 | 111.20 | 554,782 | +3.47(+3.22%) |
Aug 01, 2014 | 108.50 | 109.51 | 106.15 | 107.73 | 996,439 | -0.82(-0.76%) |
Jul 31, 2014 | 111.63 | 111.98 | 108.11 | 108.55 | 703,671 | -4.35(-3.85%) |
Jul 30, 2014 | 113.17 | 113.28 | 112.21 | 112.90 | 492,269 | +0.31(+0.28%) |
Jul 29, 2014 | 112.75 | 114.50 | 112.50 | 112.59 | 470,431 | -0.26(-0.23%) |
Jul 28, 2014 | 113.79 | 114.21 | 111.95 | 112.85 | 358,571 | -1.02(-0.90%) |
Jul 25, 2014 | 114.72 | 115.04 | 112.89 | 113.87 | 288,068 | -1.11(-0.97%) |
Jul 24, 2014 | 115.33 | 116.06 | 114.86 | 114.98 | 544,403 | +0.32(+0.28%) |
Jul 23, 2014 | 114.99 | 116.27 | 114.51 | 114.66 | 416,793 | +0.35(+0.31%) |
Jul 22, 2014 | 114.24 | 114.90 | 113.71 | 114.31 | 461,450 | +0.97(+0.86%) |
Jul 21, 2014 | 113.89 | 114.27 | 112.43 | 113.34 | 383,440 | -1.04(-0.91%) |
Jul 18, 2014 | 112.52 | 114.53 | 112.40 | 114.38 | 486,306 | +2.12(+1.89%) |
Jul 17, 2014 | 113.73 | 114.19 | 112.05 | 112.26 | 660,371 | -2.42(-2.11%) |
Jul 16, 2014 | 115.48 | 115.86 | 113.64 | 114.68 | 671,067 | -0.22(-0.19%) |
Jul 15, 2014 | 117.45 | 117.61 | 114.41 | 114.90 | 883,998 | -2.25(-1.92%) |
Jul 14, 2014 | 117.00 | 118.60 | 116.74 | 117.15 | 842,263 | +0.64(+0.55%) |
Jul 11, 2014 | 113.18 | 117.00 | 113.09 | 116.51 | 1,033,031 | +3.24(+2.86%) |
Jul 10, 2014 | 111.44 | 114.15 | 111.19 | 113.27 | 495,232 | -0.50(-0.44%) |
Jul 09, 2014 | 110.53 | 114.30 | 110.00 | 113.77 | 895,026 | +3.72(+3.38%) |
Jul 08, 2014 | 111.79 | 111.97 | 108.71 | 110.05 | 671,146 | -1.61(-1.44%) |
Jul 07, 2014 | 112.72 | 112.88 | 111.51 | 111.66 | 394,374 | -1.25(-1.11%) |
Jul 03, 2014 | 112.48 | 112.91 | 112.91 | 112.91 | 483,600 | +0.44(+0.39%) |
Jul 02, 2014 | 110.88 | 113.58 | 110.58 | 112.47 | 963,213 | +1.87(+1.69%) |
Jul 01, 2014 | 107.94 | 111.43 | 107.94 | 110.60 | 874,190 | +3.17(+2.95%) |
Jun 30, 2014 | 107.34 | 108.10 | 106.26 | 107.43 | 522,566 | -0.41(-0.38%) |
Jun 27, 2014 | 107.90 | 108.55 | 107.31 | 107.84 | 1,251,150 | -0.45(-0.42%) |
Jun 26, 2014 | 106.41 | 108.32 | 105.51 | 108.29 | 866,109 | +1.89(+1.78%) |
Jun 25, 2014 | 105.01 | 106.99 | 104.85 | 106.40 | 933,328 | +1.34(+1.28%) |
Jun 24, 2014 | 104.20 | 107.67 | 103.88 | 105.06 | 850,272 | +0.83(+0.80%) |
Jun 23, 2014 | 104.14 | 104.52 | 103.64 | 104.23 | 424,465 | +0.08(+0.08%) |
Jun 20, 2014 | 103.56 | 104.27 | 103.42 | 104.15 | 792,351 | +0.84(+0.81%) |
Jun 19, 2014 | 104.61 | 104.61 | 102.90 | 103.31 | 553,733 | -1.31(-1.25%) |
Jun 18, 2014 | 103.96 | 104.82 | 102.34 | 104.62 | 462,095 | +1.16(+1.12%) |
Jun 17, 2014 | 103.38 | 104.15 | 102.70 | 103.46 | 653,404 | +0.22(+0.21%) |
Jun 16, 2014 | 102.93 | 104.10 | 102.56 | 103.24 | 583,118 | +0.25(+0.24%) |
Jun 13, 2014 | 104.79 | 104.82 | 102.12 | 102.99 | 919,950 | -1.66(-1.59%) |
Jun 12, 2014 | 108.06 | 108.21 | 104.07 | 104.65 | 581,827 | -3.58(-3.31%) |
Jun 11, 2014 | 106.75 | 108.31 | 106.44 | 108.23 | 683,803 | +0.94(+0.88%) |
Jun 10, 2014 | 106.70 | 107.41 | 106.31 | 107.29 | 431,104 | -0.27(-0.25%) |
Jun 06, 2014 | 105.55 | 107.62 | 105.44 | 107.56 | 900,735 | +2.16(+2.05%) |
Jun 05, 2014 | 105.67 | 105.95 | 104.55 | 105.40 | 751,301 | +0.16(+0.15%) |
Jun 04, 2014 | 104.01 | 105.59 | 103.90 | 105.24 | 644,353 | +0.81(+0.78%) |
Jun 03, 2014 | 103.91 | 104.53 | 103.10 | 104.43 | 464,168 | +0.44(+0.42%) |