Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 133.34 | 134.56 | 134.56 | 134.56 | 639,500 | +2.03(+1.53%) |
Aug 28, 2014 | 130.89 | 132.89 | 130.50 | 132.53 | 581,793 | +1.41(+1.07%) |
Aug 27, 2014 | 131.06 | 131.67 | 129.61 | 131.12 | 750,676 | +0.06(+0.05%) |
Aug 26, 2014 | 129.53 | 133.16 | 128.98 | 131.06 | 1,227,823 | +2.08(+1.61%) |
Aug 25, 2014 | 126.07 | 129.20 | 125.51 | 128.98 | 926,391 | +3.89(+3.11%) |
Aug 22, 2014 | 124.35 | 125.51 | 123.34 | 125.09 | 1,095,264 | -0.10(-0.08%) |
Aug 21, 2014 | 124.73 | 125.72 | 122.75 | 125.19 | 1,109,712 | +0.12(+0.10%) |
Aug 20, 2014 | 125.54 | 125.77 | 124.00 | 125.07 | 1,042,549 | -0.30(-0.24%) |
Aug 19, 2014 | 125.87 | 126.86 | 125.07 | 125.36 | 981,593 | -0.25(-0.20%) |
Aug 18, 2014 | 126.70 | 126.82 | 124.92 | 125.61 | 723,054 | -0.96(-0.76%) |
Aug 15, 2014 | 124.33 | 126.65 | 123.49 | 126.58 | 1,337,593 | +3.09(+2.50%) |
Aug 14, 2014 | 126.53 | 126.58 | 122.37 | 123.49 | 1,275,024 | -2.70(-2.14%) |
Aug 13, 2014 | 127.39 | 128.29 | 125.90 | 126.19 | 706,607 | -0.83(-0.65%) |
Aug 12, 2014 | 128.27 | 128.85 | 126.48 | 127.01 | 872,183 | -2.00(-1.55%) |
Aug 11, 2014 | 129.67 | 131.00 | 128.75 | 129.01 | 921,837 | +0.51(+0.40%) |
Aug 08, 2014 | 125.39 | 128.83 | 124.95 | 128.50 | 1,242,273 | +4.31(+3.47%) |
Aug 07, 2014 | 128.62 | 128.64 | 123.51 | 124.19 | 1,705,195 | -3.27(-2.56%) |
Aug 06, 2014 | 124.31 | 130.55 | 122.77 | 127.46 | 2,603,274 | +0.51(+0.40%) |
Aug 05, 2014 | 130.08 | 131.86 | 125.25 | 126.95 | 1,602,255 | -3.82(-2.92%) |
Aug 04, 2014 | 127.40 | 131.12 | 126.99 | 130.76 | 1,216,845 | +3.82(+3.01%) |
Aug 01, 2014 | 127.42 | 127.88 | 124.62 | 126.94 | 2,251,707 | -1.78(-1.38%) |
Jul 31, 2014 | 132.68 | 133.35 | 128.21 | 128.72 | 1,595,326 | -4.28(-3.22%) |
Jul 30, 2014 | 136.04 | 136.72 | 132.41 | 133.00 | 1,137,336 | -1.77(-1.31%) |
Jul 29, 2014 | 135.81 | 136.10 | 134.59 | 134.76 | 1,057,741 | -1.10(-0.81%) |
Jul 28, 2014 | 137.00 | 137.62 | 135.34 | 135.87 | 1,120,665 | -1.13(-0.82%) |
Jul 25, 2014 | 136.56 | 137.70 | 135.87 | 137.00 | 759,512 | -0.75(-0.54%) |
Jul 24, 2014 | 137.88 | 139.54 | 136.50 | 137.75 | 1,616,823 | +0.25(+0.18%) |
Jul 23, 2014 | 135.83 | 137.62 | 134.96 | 137.50 | 1,125,823 | +2.47(+1.83%) |
Jul 22, 2014 | 133.20 | 135.67 | 132.83 | 135.02 | 1,084,712 | +2.11(+1.59%) |
Jul 21, 2014 | 131.50 | 133.04 | 130.93 | 132.91 | 938,293 | +1.38(+1.05%) |
Jul 18, 2014 | 129.51 | 131.96 | 129.33 | 131.53 | 695,940 | +2.37(+1.83%) |
Jul 17, 2014 | 132.57 | 133.60 | 128.91 | 129.16 | 1,180,753 | -3.26(-2.46%) |
Jul 16, 2014 | 129.54 | 132.50 | 128.90 | 132.42 | 1,334,240 | +4.05(+3.16%) |
Jul 15, 2014 | 130.87 | 131.38 | 126.91 | 128.37 | 1,694,700 | -3.44(-2.61%) |
Jul 14, 2014 | 130.43 | 132.46 | 130.19 | 131.81 | 1,141,397 | +2.57(+1.99%) |
Jul 11, 2014 | 131.23 | 131.84 | 127.91 | 129.24 | 1,013,969 | -2.81(-2.13%) |
Jul 10, 2014 | 131.82 | 133.87 | 130.28 | 132.04 | 1,080,621 | -1.82(-1.36%) |
Jul 09, 2014 | 130.19 | 133.90 | 130.19 | 133.87 | 992,825 | +3.51(+2.69%) |
Jul 08, 2014 | 129.98 | 131.38 | 128.96 | 130.36 | 1,188,800 | +0.40(+0.31%) |
Jul 07, 2014 | 130.90 | 131.02 | 129.58 | 129.96 | 846,404 | -0.84(-0.64%) |
Jul 03, 2014 | 131.01 | 130.80 | 130.80 | 130.80 | 564,428 | -0.04(-0.03%) |
Jul 02, 2014 | 132.62 | 133.33 | 130.12 | 130.84 | 695,031 | -1.63(-1.23%) |
Jul 01, 2014 | 132.95 | 134.09 | 131.01 | 132.47 | 1,306,208 | -0.36(-0.27%) |
Jun 30, 2014 | 131.81 | 133.10 | 131.38 | 132.83 | 1,539,480 | +0.61(+0.46%) |
Jun 27, 2014 | 131.61 | 133.01 | 130.99 | 132.22 | 1,132,006 | +0.20(+0.15%) |
Jun 26, 2014 | 130.47 | 132.11 | 129.66 | 132.01 | 853,367 | -0.02(-0.01%) |
Jun 25, 2014 | 127.67 | 132.12 | 127.67 | 132.03 | 1,940,965 | +4.94(+3.89%) |
Jun 24, 2014 | 131.08 | 132.39 | 126.57 | 127.09 | 2,122,702 | -4.48(-3.41%) |
Jun 23, 2014 | 131.01 | 133.07 | 131.01 | 131.57 | 1,968,797 | +0.73(+0.56%) |
Jun 20, 2014 | 128.70 | 130.86 | 127.79 | 130.84 | 14,676,319 | +2.64(+2.06%) |
Jun 19, 2014 | 128.86 | 129.12 | 126.98 | 128.20 | 1,361,347 | -0.50(-0.39%) |
Jun 18, 2014 | 129.05 | 130.07 | 126.90 | 128.70 | 987,084 | -0.03(-0.02%) |
Jun 17, 2014 | 129.62 | 130.74 | 127.27 | 128.73 | 1,668,305 | -0.48(-0.37%) |
Jun 16, 2014 | 128.70 | 129.62 | 127.41 | 129.21 | 890,216 | +0.62(+0.48%) |
Jun 13, 2014 | 126.76 | 128.70 | 124.13 | 128.59 | 1,790,889 | +2.88(+2.29%) |
Jun 12, 2014 | 126.65 | 129.58 | 124.55 | 125.71 | 1,641,784 | +0.98(+0.79%) |
Jun 11, 2014 | 122.92 | 125.62 | 122.51 | 124.73 | 834,121 | +0.97(+0.79%) |
Jun 10, 2014 | 123.93 | 124.37 | 123.29 | 123.75 | 388,669 | -0.19(-0.15%) |
Jun 06, 2014 | 123.12 | 124.33 | 122.95 | 123.94 | 637,349 | +1.06(+0.86%) |
Jun 05, 2014 | 122.62 | 123.89 | 121.39 | 122.88 | 741,757 | +0.19(+0.15%) |
Jun 04, 2014 | 120.82 | 122.76 | 119.66 | 122.70 | 907,635 | +1.32(+1.09%) |
Jun 03, 2014 | 120.01 | 121.41 | 119.45 | 121.38 | 634,268 | +0.95(+0.79%) |