Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 132.80 | 136.00 | 136.00 | 136.00 | 801,745 | +3.20(+2.41%) |
Aug 28, 2014 | 130.00 | 133.10 | 128.00 | 132.80 | 594,588 | +2.20(+1.68%) |
Aug 27, 2014 | 128.80 | 130.80 | 128.80 | 130.60 | 357,989 | +1.40(+1.08%) |
Aug 26, 2014 | 126.60 | 131.00 | 126.60 | 129.20 | 533,508 | +2.60(+2.05%) |
Aug 25, 2014 | 126.40 | 128.00 | 125.60 | 126.60 | 295,151 | +0.80(+0.64%) |
Aug 22, 2014 | 124.60 | 126.20 | 123.20 | 125.80 | 347,156 | +1.20(+0.96%) |
Aug 21, 2014 | 124.40 | 126.00 | 123.00 | 124.60 | 340,950 | -0.40(-0.32%) |
Aug 20, 2014 | 125.00 | 126.00 | 123.00 | 125.00 | 504,618 | +0.40(+0.32%) |
Aug 19, 2014 | 123.60 | 126.00 | 123.60 | 124.60 | 460,537 | +1.60(+1.30%) |
Aug 18, 2014 | 120.00 | 123.60 | 120.00 | 123.00 | 710,578 | +3.00(+2.50%) |
Aug 15, 2014 | 117.80 | 120.40 | 116.20 | 120.00 | 672,350 | +3.20(+2.74%) |
Aug 14, 2014 | 115.20 | 117.80 | 115.20 | 116.80 | 398,606 | +1.60(+1.39%) |
Aug 13, 2014 | 119.00 | 119.00 | 115.00 | 115.20 | 863,116 | -2.00(-1.71%) |
Aug 12, 2014 | 120.20 | 120.80 | 116.60 | 117.20 | 875,541 | -3.20(-2.66%) |
Aug 11, 2014 | 119.40 | 120.60 | 119.00 | 120.40 | 581,230 | +1.20(+1.01%) |
Aug 08, 2014 | 119.00 | 120.70 | 116.80 | 119.20 | 942,539 | +0.10(+0.08%) |
Aug 07, 2014 | 123.40 | 123.40 | 118.60 | 119.10 | 1,085,643 | -4.30(-3.48%) |
Aug 06, 2014 | 113.80 | 125.60 | 113.60 | 123.40 | 3,096,074 | -17.98(-12.72%) |
Aug 05, 2014 | 140.20 | 141.50 | 136.00 | 141.38 | 2,552,691 | +0.98(+0.70%) |
Aug 04, 2014 | 130.00 | 141.00 | 129.60 | 140.40 | 2,299,214 | +11.20(+8.67%) |
Aug 01, 2014 | 130.20 | 130.80 | 126.40 | 129.20 | 887,298 | -0.20(-0.15%) |
Jul 31, 2014 | 127.00 | 131.40 | 126.20 | 129.40 | 1,145,018 | +1.80(+1.41%) |
Jul 30, 2014 | 126.40 | 128.00 | 124.20 | 127.60 | 728,151 | +1.40(+1.11%) |
Jul 29, 2014 | 128.00 | 128.40 | 124.60 | 126.20 | 457,634 | -1.60(-1.25%) |
Jul 28, 2014 | 124.00 | 128.80 | 123.60 | 127.80 | 534,944 | +3.60(+2.90%) |
Jul 25, 2014 | 122.60 | 125.00 | 122.40 | 124.20 | 326,116 | +1.20(+0.98%) |
Jul 24, 2014 | 125.80 | 125.80 | 121.80 | 123.00 | 886,065 | -2.00(-1.60%) |
Jul 23, 2014 | 125.00 | 126.00 | 124.00 | 125.00 | 483,353 | +0.40(+0.32%) |
Jul 22, 2014 | 125.00 | 127.40 | 124.40 | 124.60 | 638,527 | -0.60(-0.48%) |
Jul 21, 2014 | 126.60 | 127.80 | 123.80 | 125.20 | 546,211 | -0.70(-0.56%) |
Jul 18, 2014 | 124.20 | 127.00 | 123.20 | 125.90 | 466,620 | +2.10(+1.70%) |
Jul 17, 2014 | 125.40 | 127.00 | 123.60 | 123.80 | 521,725 | -2.20(-1.75%) |
Jul 16, 2014 | 128.40 | 128.78 | 125.00 | 126.00 | 620,825 | -2.00(-1.56%) |
Jul 15, 2014 | 130.20 | 131.00 | 127.20 | 128.00 | 496,508 | -1.20(-0.93%) |
Jul 14, 2014 | 132.60 | 133.20 | 129.00 | 129.20 | 647,257 | -2.40(-1.82%) |
Jul 11, 2014 | 130.00 | 133.10 | 127.80 | 131.60 | 617,609 | +1.60(+1.23%) |
Jul 10, 2014 | 127.20 | 131.60 | 125.40 | 130.00 | 685,789 | -1.60(-1.22%) |
Jul 09, 2014 | 128.00 | 134.00 | 126.40 | 131.60 | 976,430 | +6.00(+4.78%) |
Jul 08, 2014 | 135.40 | 136.40 | 124.40 | 125.60 | 2,267,271 | -3.40(-2.64%) |
Jul 07, 2014 | 133.40 | 133.60 | 128.60 | 129.00 | 567,467 | -4.40(-3.30%) |
Jul 03, 2014 | 131.00 | 133.40 | 133.40 | 133.40 | 420,645 | +3.40(+2.62%) |
Jul 02, 2014 | 130.40 | 133.80 | 130.00 | 130.00 | 612,844 | -0.60(-0.46%) |
Jul 01, 2014 | 133.00 | 135.80 | 130.20 | 130.60 | 632,629 | -1.80(-1.36%) |
Jun 30, 2014 | 133.00 | 136.00 | 132.20 | 132.40 | 487,515 | -1.20(-0.90%) |
Jun 27, 2014 | 133.20 | 135.60 | 132.00 | 133.60 | 591,859 | -0.80(-0.60%) |
Jun 26, 2014 | 135.80 | 139.00 | 133.60 | 134.40 | 685,934 | -0.60(-0.44%) |
Jun 25, 2014 | 130.40 | 136.40 | 128.60 | 135.00 | 970,716 | -0.60(-0.44%) |
Jun 24, 2014 | 130.40 | 143.20 | 130.00 | 135.60 | 1,830,429 | +5.80(+4.47%) |
Jun 23, 2014 | 124.60 | 132.60 | 123.65 | 129.80 | 1,044,285 | +6.80(+5.53%) |
Jun 20, 2014 | 124.60 | 125.40 | 122.40 | 123.00 | 398,683 | -1.80(-1.44%) |
Jun 19, 2014 | 126.20 | 126.80 | 122.80 | 124.80 | 631,498 | -1.40(-1.11%) |
Jun 18, 2014 | 127.20 | 129.00 | 123.80 | 126.20 | 643,837 | -0.80(-0.63%) |
Jun 17, 2014 | 125.80 | 128.80 | 124.80 | 127.00 | 836,369 | +2.60(+2.09%) |
Jun 16, 2014 | 124.40 | 127.20 | 122.60 | 124.40 | 520,607 | -0.40(-0.32%) |
Jun 13, 2014 | 125.40 | 128.00 | 124.00 | 124.80 | 1,527,340 | +4.70(+3.91%) |
Jun 12, 2014 | 121.00 | 122.60 | 119.20 | 120.10 | 451,226 | -1.30(-1.07%) |
Jun 11, 2014 | 121.00 | 123.00 | 120.40 | 121.40 | 480,730 | -0.40(-0.33%) |
Jun 10, 2014 | 122.60 | 124.00 | 120.80 | 121.80 | 628,338 | +5.20(+4.46%) |
Jun 06, 2014 | 116.00 | 118.20 | 116.00 | 116.60 | 256,595 | +0.20(+0.17%) |
Jun 05, 2014 | 115.60 | 117.00 | 114.00 | 116.40 | 465,067 | +1.80(+1.57%) |
Jun 04, 2014 | 111.20 | 115.60 | 111.20 | 114.60 | 797,543 | +2.70(+2.41%) |
Jun 03, 2014 | 111.20 | 112.20 | 109.20 | 111.90 | 658,678 | +1.90(+1.73%) |