Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 138.12 | 138.28 | 138.28 | 138.28 | 633,558 | +0.12(+0.09%) |
Aug 28, 2014 | 137.67 | 138.34 | 136.75 | 138.16 | 805,991 | -0.51(-0.37%) |
Aug 27, 2014 | 138.74 | 139.45 | 137.84 | 138.68 | 780,539 | +0.55(+0.40%) |
Aug 26, 2014 | 138.86 | 138.86 | 137.83 | 138.12 | 988,790 | -0.78(-0.56%) |
Aug 25, 2014 | 139.18 | 139.54 | 138.65 | 138.91 | 763,986 | +0.16(+0.11%) |
Aug 22, 2014 | 138.53 | 139.62 | 137.97 | 138.75 | 714,312 | +0.41(+0.30%) |
Aug 21, 2014 | 138.56 | 138.94 | 137.71 | 138.34 | 895,324 | -0.05(-0.04%) |
Aug 20, 2014 | 136.01 | 138.87 | 135.53 | 138.39 | 1,217,435 | +1.90(+1.40%) |
Aug 19, 2014 | 135.45 | 136.51 | 135.45 | 136.49 | 651,796 | +1.34(+0.99%) |
Aug 18, 2014 | 134.51 | 135.87 | 134.09 | 135.15 | 704,018 | +1.49(+1.11%) |
Aug 15, 2014 | 134.07 | 134.45 | 132.54 | 133.66 | 1,035,205 | +0.29(+0.22%) |
Aug 14, 2014 | 132.51 | 133.50 | 132.01 | 133.37 | 706,498 | +0.77(+0.58%) |
Aug 13, 2014 | 132.97 | 133.09 | 130.72 | 132.60 | 1,397,120 | -0.44(-0.33%) |
Aug 12, 2014 | 132.95 | 133.94 | 132.22 | 133.04 | 1,544,862 | +0.02(+0.01%) |
Aug 11, 2014 | 131.99 | 133.56 | 131.59 | 133.02 | 1,262,139 | +1.90(+1.45%) |
Aug 08, 2014 | 129.25 | 131.08 | 128.53 | 131.13 | 794,148 | +1.90(+1.47%) |
Aug 07, 2014 | 130.03 | 130.73 | 128.73 | 129.23 | 1,646,236 | +1.01(+0.79%) |
Aug 06, 2014 | 124.41 | 129.13 | 124.41 | 128.22 | 2,390,720 | +0.25(+0.20%) |
Aug 05, 2014 | 126.39 | 128.69 | 126.02 | 127.96 | 1,770,210 | +0.22(+0.17%) |
Aug 04, 2014 | 126.31 | 127.99 | 126.06 | 127.74 | 1,021,497 | +1.43(+1.13%) |
Aug 01, 2014 | 127.47 | 128.25 | 125.76 | 126.31 | 964,728 | -1.07(-0.84%) |
Jul 31, 2014 | 128.79 | 129.64 | 127.20 | 127.38 | 989,998 | -2.85(-2.19%) |
Jul 30, 2014 | 129.81 | 130.65 | 129.52 | 130.24 | 798,512 | +0.83(+0.64%) |
Jul 29, 2014 | 130.72 | 130.77 | 129.36 | 129.40 | 848,906 | -1.30(-0.99%) |
Jul 28, 2014 | 130.73 | 131.26 | 129.91 | 130.70 | 443,309 | +0.23(+0.18%) |
Jul 25, 2014 | 131.69 | 132.00 | 130.31 | 130.47 | 512,284 | -1.54(-1.16%) |
Jul 24, 2014 | 130.99 | 132.27 | 130.55 | 132.01 | 518,481 | +1.65(+1.27%) |
Jul 23, 2014 | 130.30 | 130.54 | 129.50 | 130.36 | 355,457 | +0.22(+0.17%) |
Jul 22, 2014 | 129.10 | 130.81 | 128.43 | 130.14 | 648,542 | +1.19(+0.93%) |
Jul 21, 2014 | 128.52 | 129.43 | 128.28 | 128.94 | 503,007 | +0.07(+0.05%) |
Jul 18, 2014 | 128.88 | 129.24 | 127.93 | 128.88 | 685,816 | +0.41(+0.32%) |
Jul 17, 2014 | 128.87 | 129.33 | 128.24 | 128.47 | 653,330 | -0.66(-0.51%) |
Jul 16, 2014 | 129.97 | 130.48 | 128.95 | 129.13 | 782,082 | -0.70(-0.54%) |
Jul 15, 2014 | 129.83 | 130.45 | 129.55 | 129.83 | 571,355 | -0.49(-0.38%) |
Jul 14, 2014 | 130.84 | 131.09 | 129.92 | 130.32 | 504,200 | +0.27(+0.21%) |
Jul 11, 2014 | 130.92 | 130.92 | 129.46 | 130.06 | 692,448 | -0.69(-0.53%) |
Jul 10, 2014 | 131.66 | 132.00 | 130.60 | 130.74 | 807,716 | -2.41(-1.81%) |
Jul 09, 2014 | 131.74 | 133.41 | 131.40 | 133.15 | 1,077,959 | +1.67(+1.27%) |
Jul 08, 2014 | 132.16 | 132.30 | 131.13 | 131.49 | 1,155,379 | -0.82(-0.62%) |
Jul 07, 2014 | 132.83 | 133.14 | 132.06 | 132.30 | 900,749 | -0.82(-0.61%) |
Jul 03, 2014 | 132.42 | 133.12 | 133.12 | 133.12 | 508,755 | +1.17(+0.89%) |
Jul 02, 2014 | 132.10 | 132.80 | 131.78 | 131.95 | 896,113 | -0.15(-0.11%) |
Jul 01, 2014 | 131.71 | 134.04 | 131.13 | 132.10 | 1,327,875 | +0.77(+0.58%) |
Jun 30, 2014 | 131.58 | 131.67 | 129.99 | 131.33 | 822,350 | +0.22(+0.17%) |
Jun 27, 2014 | 128.38 | 131.38 | 127.83 | 131.11 | 1,718,348 | +2.73(+2.13%) |
Jun 26, 2014 | 127.44 | 128.53 | 126.49 | 128.38 | 1,308,112 | +0.93(+0.73%) |
Jun 25, 2014 | 128.71 | 129.40 | 127.27 | 127.45 | 1,346,387 | -1.23(-0.96%) |
Jun 24, 2014 | 127.21 | 130.61 | 127.06 | 128.68 | 1,866,181 | +1.47(+1.16%) |
Jun 23, 2014 | 126.69 | 127.28 | 126.14 | 127.21 | 816,936 | +0.42(+0.33%) |
Jun 20, 2014 | 126.73 | 127.13 | 125.64 | 126.78 | 1,254,408 | +1.08(+0.86%) |
Jun 19, 2014 | 127.17 | 127.54 | 125.46 | 125.71 | 797,808 | -1.43(-1.12%) |
Jun 18, 2014 | 126.19 | 127.31 | 125.83 | 127.13 | 749,962 | +1.07(+0.85%) |
Jun 17, 2014 | 124.59 | 126.37 | 124.59 | 126.07 | 647,369 | +1.38(+1.10%) |
Jun 16, 2014 | 124.73 | 125.19 | 124.40 | 124.69 | 622,854 | -0.44(-0.35%) |
Jun 13, 2014 | 124.48 | 125.34 | 124.20 | 125.13 | 971,222 | +0.69(+0.56%) |
Jun 12, 2014 | 124.53 | 124.97 | 124.19 | 124.44 | 827,075 | -0.61(-0.49%) |
Jun 11, 2014 | 125.98 | 125.98 | 124.80 | 125.05 | 562,013 | -0.99(-0.78%) |
Jun 10, 2014 | 126.56 | 126.56 | 125.80 | 126.03 | 707,059 | +0.12(+0.10%) |
Jun 06, 2014 | 125.81 | 126.13 | 125.41 | 125.91 | 835,629 | +0.19(+0.15%) |
Jun 05, 2014 | 125.81 | 126.16 | 124.71 | 125.72 | 1,664,736 | -0.93(-0.73%) |
Jun 04, 2014 | 125.07 | 127.10 | 124.69 | 126.65 | 1,040,785 | +0.93(+0.74%) |
Jun 03, 2014 | 124.02 | 125.88 | 123.87 | 125.72 | 807,849 | +0.90(+0.72%) |