Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 109.11 | 107.98 | 107.98 | 107.98 | 4,717,300 | -1.13(-1.04%) |
Aug 28, 2014 | 108.80 | 109.23 | 108.28 | 109.11 | 2,124,240 | +0.02(+0.02%) |
Aug 27, 2014 | 110.20 | 110.34 | 108.87 | 109.09 | 2,550,527 | -0.59(-0.54%) |
Aug 26, 2014 | 109.90 | 110.17 | 109.64 | 109.68 | 2,022,710 | -0.14(-0.13%) |
Aug 25, 2014 | 109.68 | 110.15 | 109.68 | 109.82 | 1,732,770 | +0.43(+0.39%) |
Aug 22, 2014 | 109.79 | 109.92 | 109.24 | 109.39 | 2,365,410 | -0.67(-0.61%) |
Aug 21, 2014 | 110.00 | 110.22 | 109.50 | 110.06 | 2,849,592 | +0.35(+0.32%) |
Aug 20, 2014 | 108.60 | 109.87 | 108.56 | 109.71 | 4,502,248 | +1.15(+1.06%) |
Aug 19, 2014 | 108.18 | 108.58 | 107.69 | 108.56 | 3,961,843 | +0.47(+0.43%) |
Aug 18, 2014 | 106.66 | 108.10 | 106.48 | 108.09 | 5,036,869 | +2.46(+2.33%) |
Aug 15, 2014 | 106.31 | 106.36 | 104.96 | 105.63 | 3,106,685 | -0.14(-0.13%) |
Aug 14, 2014 | 105.55 | 106.05 | 105.55 | 105.77 | 2,327,209 | +0.21(+0.20%) |
Aug 13, 2014 | 104.78 | 105.76 | 104.78 | 105.56 | 3,487,744 | +0.65(+0.62%) |
Aug 12, 2014 | 105.35 | 105.80 | 104.77 | 104.91 | 4,352,977 | -0.81(-0.77%) |
Aug 11, 2014 | 106.57 | 106.85 | 105.68 | 105.72 | 3,262,564 | -0.24(-0.23%) |
Aug 08, 2014 | 104.67 | 105.98 | 104.12 | 105.96 | 4,479,803 | +1.74(+1.67%) |
Aug 07, 2014 | 104.39 | 104.57 | 103.74 | 104.22 | 4,155,700 | +0.43(+0.41%) |
Aug 06, 2014 | 104.25 | 104.55 | 103.14 | 103.79 | 5,408,795 | -1.23(-1.17%) |
Aug 05, 2014 | 104.82 | 105.72 | 104.48 | 105.02 | 5,575,310 | -0.03(-0.03%) |
Aug 04, 2014 | 105.04 | 105.34 | 104.39 | 105.05 | 3,954,295 | +0.30(+0.29%) |
Aug 01, 2014 | 104.92 | 105.81 | 104.25 | 104.75 | 4,731,390 | -0.40(-0.38%) |
Jul 31, 2014 | 105.70 | 106.57 | 105.10 | 105.15 | 6,509,943 | -1.23(-1.16%) |
Jul 30, 2014 | 107.81 | 108.15 | 106.07 | 106.38 | 5,978,152 | -0.95(-0.89%) |
Jul 29, 2014 | 108.81 | 109.25 | 107.21 | 107.33 | 5,480,117 | -1.66(-1.52%) |
Jul 28, 2014 | 109.01 | 109.17 | 108.08 | 108.99 | 5,391,409 | +0.11(+0.10%) |
Jul 25, 2014 | 108.64 | 109.20 | 108.43 | 108.88 | 4,349,771 | -0.07(-0.06%) |
Jul 24, 2014 | 110.00 | 110.19 | 108.79 | 108.95 | 6,811,802 | -0.78(-0.71%) |
Jul 23, 2014 | 110.65 | 110.91 | 109.55 | 109.73 | 6,987,116 | -1.13(-1.02%) |
Jul 22, 2014 | 113.86 | 114.00 | 109.11 | 110.86 | 10,526,914 | -2.12(-1.88%) |
Jul 21, 2014 | 113.42 | 113.50 | 112.57 | 112.98 | 5,179,050 | -0.59(-0.52%) |
Jul 18, 2014 | 113.01 | 113.66 | 112.79 | 113.57 | 4,244,977 | +0.80(+0.71%) |
Jul 17, 2014 | 113.93 | 114.11 | 112.72 | 112.77 | 4,875,458 | -1.59(-1.39%) |
Jul 16, 2014 | 115.27 | 115.27 | 114.23 | 114.36 | 3,496,586 | -0.48(-0.42%) |
Jul 15, 2014 | 115.16 | 116.24 | 114.64 | 114.84 | 4,488,685 | -0.04(-0.03%) |
Jul 14, 2014 | 114.98 | 115.35 | 114.67 | 114.88 | 3,014,813 | +0.75(+0.66%) |
Jul 11, 2014 | 113.80 | 114.55 | 113.54 | 114.13 | 3,697,642 | +0.62(+0.55%) |
Jul 10, 2014 | 112.79 | 113.92 | 112.44 | 113.51 | 3,654,818 | -0.33(-0.29%) |
Jul 09, 2014 | 114.35 | 114.50 | 113.38 | 113.84 | 3,353,889 | -0.23(-0.20%) |
Jul 08, 2014 | 114.75 | 115.10 | 113.95 | 114.07 | 2,853,181 | -1.03(-0.89%) |
Jul 07, 2014 | 115.61 | 115.80 | 114.71 | 115.10 | 3,779,107 | -0.43(-0.37%) |
Jul 03, 2014 | 115.52 | 115.53 | 115.53 | 115.53 | 1,746,000 | +0.39(+0.34%) |
Jul 02, 2014 | 115.98 | 115.98 | 114.70 | 115.14 | 3,821,263 | -0.79(-0.68%) |
Jul 01, 2014 | 115.97 | 116.47 | 115.50 | 115.93 | 3,245,267 | +0.48(+0.42%) |
Jun 30, 2014 | 116.39 | 116.39 | 115.20 | 115.45 | 3,352,848 | -1.13(-0.97%) |
Jun 27, 2014 | 115.73 | 116.58 | 115.48 | 116.58 | 9,124,025 | +0.83(+0.72%) |
Jun 26, 2014 | 116.06 | 116.22 | 115.06 | 115.75 | 2,903,786 | -0.37(-0.32%) |
Jun 25, 2014 | 115.64 | 116.34 | 115.36 | 116.12 | 2,467,336 | +0.44(+0.38%) |
Jun 24, 2014 | 116.69 | 116.99 | 115.65 | 115.68 | 2,769,166 | -1.45(-1.24%) |
Jun 23, 2014 | 117.78 | 117.93 | 116.71 | 117.13 | 2,100,971 | -0.86(-0.73%) |
Jun 20, 2014 | 118.11 | 118.28 | 117.44 | 117.99 | 5,249,698 | +0.41(+0.35%) |
Jun 19, 2014 | 117.47 | 117.74 | 116.66 | 117.58 | 2,256,858 | +0.35(+0.30%) |
Jun 18, 2014 | 117.09 | 117.47 | 115.93 | 117.23 | 2,877,441 | +0.22(+0.19%) |
Jun 17, 2014 | 116.37 | 117.36 | 116.20 | 117.01 | 2,243,970 | +0.14(+0.12%) |
Jun 16, 2014 | 116.53 | 117.21 | 116.20 | 116.87 | 1,809,717 | +0.08(+0.07%) |
Jun 13, 2014 | 116.92 | 117.27 | 116.30 | 116.79 | 1,919,833 | -0.06(-0.05%) |
Jun 12, 2014 | 117.85 | 118.24 | 116.56 | 116.85 | 2,518,216 | -1.45(-1.23%) |
Jun 11, 2014 | 118.60 | 118.69 | 117.86 | 118.30 | 2,154,326 | -0.83(-0.70%) |
Jun 10, 2014 | 119.69 | 119.84 | 118.56 | 119.13 | 2,597,476 | +0.23(+0.19%) |
Jun 06, 2014 | 118.43 | 118.90 | 118.28 | 118.90 | 1,958,005 | +0.73(+0.62%) |
Jun 05, 2014 | 117.28 | 118.40 | 116.93 | 118.17 | 2,789,221 | +1.03(+0.88%) |
Jun 04, 2014 | 117.90 | 117.98 | 116.82 | 117.14 | 2,778,371 | -0.68(-0.58%) |
Jun 03, 2014 | 118.00 | 118.22 | 117.56 | 117.82 | 5,356,480 | +0.42(+0.36%) |