Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 120.78 | 120.91 | 120.91 | 120.91 | 373,030 | +0.37(+0.31%) |
Aug 28, 2014 | 119.66 | 121.14 | 120.11 | 120.54 | 539,149 | +0.79(+0.66%) |
Aug 27, 2014 | 120.56 | 120.56 | 119.00 | 119.75 | 451,196 | -0.57(-0.47%) |
Aug 26, 2014 | 119.38 | 121.35 | 119.03 | 120.32 | 1,108,027 | +1.31(+1.10%) |
Aug 25, 2014 | 119.17 | 119.64 | 118.66 | 119.01 | 529,284 | +0.11(+0.09%) |
Aug 22, 2014 | 118.52 | 119.41 | 118.03 | 118.90 | 558,231 | +0.04(+0.03%) |
Aug 21, 2014 | 119.19 | 119.19 | 118.31 | 118.86 | 681,742 | -0.06(-0.05%) |
Aug 20, 2014 | 118.32 | 118.96 | 117.97 | 118.93 | 523,854 | +0.06(+0.05%) |
Aug 19, 2014 | 118.14 | 119.42 | 117.78 | 118.86 | 742,286 | +1.08(+0.91%) |
Aug 18, 2014 | 117.35 | 117.96 | 116.81 | 117.78 | 583,907 | +1.02(+0.88%) |
Aug 15, 2014 | 117.56 | 117.81 | 115.93 | 116.76 | 510,304 | -0.57(-0.49%) |
Aug 14, 2014 | 116.85 | 117.40 | 116.43 | 117.33 | 676,001 | +0.90(+0.77%) |
Aug 13, 2014 | 116.39 | 116.60 | 115.79 | 116.43 | 594,158 | +0.84(+0.72%) |
Aug 12, 2014 | 115.60 | 116.61 | 114.81 | 115.59 | 629,035 | -0.38(-0.33%) |
Aug 11, 2014 | 117.46 | 117.65 | 115.93 | 115.97 | 933,068 | -1.02(-0.87%) |
Aug 08, 2014 | 115.90 | 117.21 | 115.67 | 116.99 | 913,297 | +1.21(+1.05%) |
Aug 07, 2014 | 116.73 | 117.48 | 115.19 | 115.78 | 662,563 | -0.29(-0.25%) |
Aug 06, 2014 | 115.59 | 116.97 | 115.59 | 116.07 | 511,279 | -0.45(-0.39%) |
Aug 05, 2014 | 115.92 | 118.14 | 115.84 | 116.52 | 929,336 | -0.14(-0.12%) |
Aug 04, 2014 | 116.06 | 116.89 | 115.42 | 116.66 | 568,644 | +0.92(+0.79%) |
Aug 01, 2014 | 114.13 | 116.82 | 113.80 | 115.74 | 1,123,416 | +1.40(+1.22%) |
Jul 31, 2014 | 117.57 | 117.73 | 113.82 | 114.34 | 1,645,216 | -3.96(-3.35%) |
Jul 30, 2014 | 119.84 | 121.55 | 117.64 | 118.30 | 1,261,839 | -0.59(-0.50%) |
Jul 29, 2014 | 121.61 | 122.17 | 118.76 | 118.89 | 1,796,213 | +0.30(+0.26%) |
Jul 28, 2014 | 120.33 | 121.18 | 118.37 | 118.59 | 962,506 | -1.89(-1.57%) |
Jul 25, 2014 | 120.72 | 121.33 | 119.65 | 120.47 | 693,510 | -0.93(-0.77%) |
Jul 24, 2014 | 120.91 | 122.10 | 120.22 | 121.40 | 923,261 | +0.26(+0.21%) |
Jul 23, 2014 | 119.29 | 121.29 | 118.87 | 121.14 | 643,377 | +1.43(+1.19%) |
Jul 22, 2014 | 119.30 | 119.84 | 119.10 | 119.72 | 764,999 | +2.03(+1.72%) |
Jul 21, 2014 | 119.35 | 119.77 | 117.44 | 117.69 | 757,530 | -2.44(-2.03%) |
Jul 18, 2014 | 117.94 | 121.15 | 117.44 | 120.13 | 1,264,804 | +2.16(+1.83%) |
Jul 17, 2014 | 118.49 | 119.53 | 117.71 | 117.97 | 624,201 | -1.45(-1.21%) |
Jul 16, 2014 | 119.65 | 119.65 | 118.33 | 119.41 | 934,954 | +0.20(+0.17%) |
Jul 15, 2014 | 119.08 | 119.75 | 118.96 | 119.21 | 720,605 | +0.00(+0.00%) |
Jul 14, 2014 | 119.11 | 119.35 | 118.11 | 119.21 | 661,622 | +0.37(+0.31%) |
Jul 11, 2014 | 120.89 | 120.89 | 117.58 | 118.84 | 984,108 | -0.17(-0.14%) |
Jul 10, 2014 | 117.20 | 119.28 | 116.80 | 119.01 | 1,379,556 | +1.41(+1.20%) |
Jul 09, 2014 | 116.52 | 117.63 | 115.71 | 117.60 | 1,537,670 | +1.24(+1.07%) |
Jul 08, 2014 | 114.84 | 117.21 | 114.70 | 116.36 | 1,559,850 | +1.12(+0.97%) |
Jul 07, 2014 | 115.69 | 116.36 | 114.54 | 115.23 | 1,589,460 | -1.35(-1.16%) |
Jul 03, 2014 | 117.67 | 116.59 | 116.59 | 116.59 | 1,199,248 | -0.36(-0.31%) |
Jul 02, 2014 | 119.65 | 119.65 | 116.25 | 116.95 | 2,610,715 | -4.55(-3.74%) |
Jul 01, 2014 | 122.69 | 123.92 | 121.49 | 121.49 | 20,051,670 | -0.05(-0.04%) |
Jun 30, 2014 | 123.33 | 123.33 | 119.69 | 121.54 | 5,406,217 | -0.17(-0.14%) |
Jun 27, 2014 | 119.14 | 122.05 | 119.14 | 121.71 | 826,204 | +1.93(+1.61%) |
Jun 26, 2014 | 120.86 | 120.98 | 119.02 | 119.77 | 400,553 | -0.74(-0.61%) |
Jun 25, 2014 | 120.96 | 121.40 | 120.23 | 120.51 | 487,843 | -0.42(-0.35%) |
Jun 24, 2014 | 122.45 | 122.94 | 120.57 | 120.93 | 730,940 | -2.23(-1.81%) |
Jun 23, 2014 | 125.15 | 125.51 | 122.88 | 123.16 | 654,742 | -1.01(-0.81%) |
Jun 20, 2014 | 123.32 | 124.22 | 122.17 | 124.17 | 710,997 | +0.77(+0.63%) |
Jun 19, 2014 | 123.49 | 123.76 | 122.18 | 123.40 | 287,078 | -0.04(-0.03%) |
Jun 18, 2014 | 120.58 | 124.07 | 119.95 | 123.44 | 814,088 | +3.09(+2.57%) |
Jun 17, 2014 | 121.04 | 121.59 | 119.37 | 120.34 | 597,900 | -0.22(-0.18%) |
Jun 16, 2014 | 120.88 | 122.82 | 120.00 | 120.56 | 479,020 | -1.02(-0.84%) |
Jun 13, 2014 | 118.15 | 121.61 | 117.76 | 121.59 | 706,659 | +3.72(+3.15%) |
Jun 12, 2014 | 119.03 | 119.76 | 117.73 | 117.87 | 411,464 | -0.97(-0.81%) |
Jun 11, 2014 | 119.61 | 120.57 | 118.34 | 118.83 | 315,202 | -1.44(-1.19%) |
Jun 10, 2014 | 117.78 | 120.40 | 117.39 | 120.27 | 410,984 | +1.83(+1.55%) |
Jun 06, 2014 | 117.50 | 118.76 | 116.55 | 118.44 | 378,327 | +1.64(+1.40%) |
Jun 05, 2014 | 113.06 | 117.76 | 112.74 | 116.80 | 753,185 | +3.92(+3.47%) |
Jun 04, 2014 | 111.28 | 112.95 | 110.85 | 112.88 | 453,725 | +1.17(+1.05%) |
Jun 03, 2014 | 112.29 | 112.88 | 111.04 | 111.71 | 432,755 | -1.21(-1.07%) |