Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 119.20 | 119.95 | 119.95 | 119.95 | 870,827 | +1.02(+0.86%) |
Aug 28, 2014 | 118.21 | 119.76 | 117.94 | 118.93 | 860,523 | +0.30(+0.25%) |
Aug 27, 2014 | 116.39 | 118.93 | 116.39 | 118.63 | 990,755 | +2.11(+1.82%) |
Aug 26, 2014 | 115.90 | 116.92 | 115.72 | 116.52 | 751,598 | +0.77(+0.67%) |
Aug 25, 2014 | 115.38 | 116.20 | 114.94 | 115.74 | 611,750 | +0.96(+0.84%) |
Aug 22, 2014 | 115.00 | 115.40 | 114.29 | 114.78 | 683,912 | -0.24(-0.21%) |
Aug 21, 2014 | 114.50 | 115.43 | 114.48 | 115.03 | 743,887 | +0.28(+0.24%) |
Aug 20, 2014 | 114.61 | 114.93 | 113.78 | 114.75 | 464,191 | +0.20(+0.18%) |
Aug 19, 2014 | 113.63 | 114.93 | 113.04 | 114.54 | 1,138,212 | +0.93(+0.82%) |
Aug 18, 2014 | 112.92 | 113.77 | 112.02 | 113.61 | 850,475 | +1.38(+1.23%) |
Aug 15, 2014 | 112.14 | 112.80 | 110.82 | 112.23 | 1,378,030 | +0.30(+0.27%) |
Aug 14, 2014 | 111.91 | 112.08 | 111.29 | 111.93 | 1,117,649 | +0.59(+0.53%) |
Aug 13, 2014 | 109.63 | 111.97 | 109.47 | 111.34 | 1,373,642 | +1.71(+1.56%) |
Aug 12, 2014 | 109.43 | 110.17 | 109.03 | 109.63 | 805,677 | +0.39(+0.36%) |
Aug 11, 2014 | 110.05 | 110.30 | 109.06 | 109.24 | 974,610 | -0.81(-0.74%) |
Aug 08, 2014 | 108.35 | 109.89 | 107.77 | 110.05 | 1,174,518 | +1.99(+1.85%) |
Aug 07, 2014 | 111.75 | 111.75 | 107.63 | 108.06 | 1,822,101 | -3.82(-3.41%) |
Aug 06, 2014 | 110.93 | 112.94 | 110.93 | 111.88 | 858,859 | +0.52(+0.47%) |
Aug 05, 2014 | 111.02 | 111.90 | 110.44 | 111.35 | 1,915,019 | -0.79(-0.71%) |
Aug 04, 2014 | 110.60 | 112.53 | 110.19 | 112.15 | 1,367,576 | +1.45(+1.31%) |
Aug 01, 2014 | 109.30 | 110.98 | 109.30 | 110.69 | 1,573,459 | +1.07(+0.98%) |
Jul 31, 2014 | 112.44 | 112.44 | 108.44 | 109.62 | 3,250,073 | -2.51(-2.24%) |
Jul 30, 2014 | 116.47 | 116.47 | 110.44 | 112.13 | 4,194,416 | -6.69(-5.63%) |
Jul 29, 2014 | 121.66 | 122.04 | 117.94 | 118.82 | 1,740,666 | -3.18(-2.60%) |
Jul 28, 2014 | 120.22 | 122.14 | 120.14 | 122.00 | 1,203,500 | +2.22(+1.85%) |
Jul 25, 2014 | 118.35 | 120.96 | 118.35 | 119.78 | 1,460,768 | -4.05(-3.27%) |
Jul 24, 2014 | 124.40 | 125.21 | 123.52 | 123.83 | 1,160,912 | -0.15(-0.12%) |
Jul 23, 2014 | 124.77 | 125.05 | 123.46 | 123.98 | 573,244 | -0.47(-0.37%) |
Jul 22, 2014 | 124.29 | 125.72 | 124.15 | 124.45 | 758,919 | +0.50(+0.41%) |
Jul 21, 2014 | 122.80 | 124.12 | 121.97 | 123.94 | 860,972 | +0.39(+0.32%) |
Jul 18, 2014 | 122.46 | 123.83 | 121.83 | 123.55 | 899,190 | +1.33(+1.09%) |
Jul 17, 2014 | 118.40 | 124.53 | 118.40 | 122.22 | 1,909,359 | +3.48(+2.94%) |
Jul 16, 2014 | 120.19 | 120.19 | 118.67 | 118.73 | 726,250 | -1.13(-0.94%) |
Jul 15, 2014 | 119.73 | 120.80 | 116.69 | 119.86 | 1,050,839 | +0.13(+0.11%) |
Jul 14, 2014 | 119.12 | 120.18 | 119.01 | 119.73 | 1,188,548 | +1.02(+0.86%) |
Jul 11, 2014 | 118.40 | 119.07 | 117.93 | 118.71 | 543,571 | +0.30(+0.25%) |
Jul 10, 2014 | 117.42 | 118.97 | 117.27 | 118.41 | 718,730 | -0.58(-0.48%) |
Jul 09, 2014 | 119.41 | 120.15 | 118.81 | 118.98 | 850,802 | +0.27(+0.23%) |
Jul 08, 2014 | 118.87 | 119.20 | 118.23 | 118.72 | 872,991 | -0.80(-0.67%) |
Jul 07, 2014 | 121.03 | 121.03 | 119.30 | 119.52 | 971,737 | -1.81(-1.49%) |
Jul 03, 2014 | 120.76 | 121.32 | 121.32 | 121.32 | 471,045 | +0.57(+0.47%) |
Jul 02, 2014 | 120.06 | 120.81 | 118.53 | 120.76 | 1,703,828 | +0.29(+0.24%) |
Jul 01, 2014 | 119.47 | 121.03 | 119.21 | 120.47 | 1,469,399 | +1.46(+1.23%) |
Jun 30, 2014 | 118.57 | 120.53 | 118.20 | 119.00 | 1,082,822 | +0.29(+0.24%) |
Jun 27, 2014 | 118.77 | 119.26 | 117.77 | 118.72 | 1,036,275 | -0.36(-0.31%) |
Jun 26, 2014 | 120.06 | 120.08 | 117.58 | 119.08 | 658,506 | -0.81(-0.68%) |
Jun 25, 2014 | 118.08 | 120.07 | 118.08 | 119.89 | 751,102 | +1.75(+1.48%) |
Jun 24, 2014 | 118.14 | 119.01 | 118.10 | 118.14 | 723,470 | -0.23(-0.20%) |
Jun 23, 2014 | 118.30 | 118.70 | 117.77 | 118.37 | 484,456 | +0.16(+0.13%) |
Jun 20, 2014 | 117.26 | 118.28 | 116.60 | 118.22 | 1,244,351 | +0.53(+0.45%) |
Jun 19, 2014 | 116.13 | 117.80 | 115.78 | 117.69 | 688,408 | +1.60(+1.38%) |
Jun 18, 2014 | 114.60 | 116.21 | 113.80 | 116.09 | 822,819 | +1.80(+1.57%) |
Jun 17, 2014 | 114.55 | 114.79 | 113.76 | 114.29 | 922,746 | -0.11(-0.10%) |
Jun 16, 2014 | 116.01 | 116.01 | 114.24 | 114.40 | 1,059,343 | -1.50(-1.29%) |
Jun 13, 2014 | 116.37 | 116.53 | 115.30 | 115.90 | 1,123,190 | -0.54(-0.46%) |
Jun 12, 2014 | 117.62 | 117.93 | 116.15 | 116.44 | 945,629 | -1.53(-1.30%) |
Jun 11, 2014 | 117.65 | 118.23 | 116.50 | 117.97 | 765,642 | +0.33(+0.28%) |
Jun 10, 2014 | 116.14 | 117.65 | 115.47 | 117.65 | 706,667 | +0.15(+0.13%) |
Jun 06, 2014 | 116.76 | 117.84 | 116.54 | 117.50 | 1,210,654 | +1.89(+1.63%) |
Jun 05, 2014 | 116.43 | 116.43 | 115.15 | 115.61 | 1,070,878 | -0.83(-0.71%) |
Jun 04, 2014 | 115.89 | 116.78 | 115.31 | 116.44 | 1,446,299 | +0.78(+0.68%) |
Jun 03, 2014 | 116.13 | 116.83 | 115.13 | 115.66 | 1,529,716 | -0.93(-0.80%) |