Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 138.78 | 138.94 | 138.94 | 138.94 | 630,562 | +0.12(+0.09%) |
Aug 28, 2014 | 138.33 | 139.00 | 137.40 | 138.82 | 802,179 | -0.52(-0.37%) |
Aug 27, 2014 | 139.39 | 140.12 | 138.50 | 139.34 | 776,848 | +0.56(+0.40%) |
Aug 26, 2014 | 139.52 | 139.52 | 138.48 | 138.78 | 984,114 | -0.79(-0.56%) |
Aug 25, 2014 | 139.84 | 140.20 | 139.31 | 139.57 | 760,373 | +0.16(+0.11%) |
Aug 22, 2014 | 139.19 | 140.28 | 138.62 | 139.41 | 710,934 | +0.41(+0.29%) |
Aug 21, 2014 | 139.22 | 139.60 | 138.37 | 139.00 | 891,090 | -0.05(-0.04%) |
Aug 20, 2014 | 136.66 | 139.53 | 136.18 | 139.05 | 1,211,678 | +1.91(+1.39%) |
Aug 19, 2014 | 136.09 | 137.16 | 136.09 | 137.14 | 648,714 | +1.35(+0.99%) |
Aug 18, 2014 | 135.15 | 136.51 | 134.73 | 135.79 | 700,689 | +1.49(+1.11%) |
Aug 15, 2014 | 134.71 | 135.09 | 133.17 | 134.29 | 1,030,309 | +0.30(+0.22%) |
Aug 14, 2014 | 133.14 | 134.13 | 132.64 | 134.00 | 703,157 | +0.77(+0.58%) |
Aug 13, 2014 | 133.60 | 133.73 | 131.35 | 133.23 | 1,390,513 | -0.44(-0.33%) |
Aug 12, 2014 | 133.58 | 134.57 | 132.85 | 133.67 | 1,537,556 | +0.02(+0.01%) |
Aug 11, 2014 | 132.62 | 134.20 | 132.22 | 133.65 | 1,256,171 | +1.91(+1.45%) |
Aug 08, 2014 | 129.86 | 131.70 | 129.15 | 131.75 | 790,392 | +1.91(+1.47%) |
Aug 07, 2014 | 130.65 | 131.35 | 129.34 | 129.84 | 1,638,451 | +1.02(+0.79%) |
Aug 06, 2014 | 125.00 | 129.75 | 125.00 | 128.82 | 2,379,414 | +0.25(+0.20%) |
Aug 05, 2014 | 126.99 | 129.30 | 126.62 | 128.57 | 1,761,838 | +0.22(+0.17%) |
Aug 04, 2014 | 126.91 | 128.59 | 126.66 | 128.35 | 1,016,666 | +1.44(+1.13%) |
Aug 01, 2014 | 128.08 | 128.86 | 126.35 | 126.91 | 960,165 | -1.08(-0.84%) |
Jul 31, 2014 | 129.40 | 130.25 | 127.81 | 127.99 | 985,316 | -2.87(-2.19%) |
Jul 30, 2014 | 130.43 | 131.27 | 130.13 | 130.85 | 794,736 | +0.84(+0.64%) |
Jul 29, 2014 | 131.35 | 131.39 | 129.97 | 130.02 | 844,891 | -1.31(-0.99%) |
Jul 28, 2014 | 131.35 | 131.88 | 130.53 | 131.32 | 441,213 | +0.23(+0.18%) |
Jul 25, 2014 | 132.31 | 132.63 | 130.93 | 131.09 | 509,861 | -1.54(-1.16%) |
Jul 24, 2014 | 131.61 | 132.90 | 131.17 | 132.64 | 516,029 | +1.66(+1.27%) |
Jul 23, 2014 | 130.92 | 131.16 | 130.12 | 130.98 | 353,776 | +0.22(+0.17%) |
Jul 22, 2014 | 129.71 | 131.44 | 129.04 | 130.75 | 645,475 | +1.20(+0.93%) |
Jul 21, 2014 | 129.13 | 130.05 | 128.89 | 129.56 | 500,628 | +0.06(+0.05%) |
Jul 18, 2014 | 129.49 | 129.85 | 128.54 | 129.49 | 682,573 | +0.41(+0.32%) |
Jul 17, 2014 | 129.48 | 129.94 | 128.85 | 129.08 | 650,240 | -0.66(-0.51%) |
Jul 16, 2014 | 130.59 | 131.10 | 129.56 | 129.75 | 778,384 | -0.71(-0.54%) |
Jul 15, 2014 | 130.45 | 131.07 | 130.16 | 130.45 | 568,653 | -0.49(-0.38%) |
Jul 14, 2014 | 131.46 | 131.71 | 130.54 | 130.94 | 501,815 | +0.27(+0.21%) |
Jul 11, 2014 | 131.54 | 131.54 | 130.07 | 130.67 | 689,173 | -0.69(-0.53%) |
Jul 10, 2014 | 132.29 | 132.63 | 131.22 | 131.36 | 803,896 | -2.42(-1.81%) |
Jul 09, 2014 | 132.37 | 134.05 | 132.02 | 133.78 | 1,072,862 | +1.67(+1.27%) |
Jul 08, 2014 | 132.78 | 132.93 | 131.76 | 132.11 | 1,149,915 | -0.82(-0.62%) |
Jul 07, 2014 | 133.46 | 133.78 | 132.69 | 132.93 | 896,489 | -0.82(-0.61%) |
Jul 03, 2014 | 133.05 | 133.75 | 133.75 | 133.75 | 506,349 | +1.17(+0.89%) |
Jul 02, 2014 | 132.73 | 133.43 | 132.41 | 132.58 | 891,875 | -0.15(-0.11%) |
Jul 01, 2014 | 132.33 | 134.68 | 131.75 | 132.73 | 1,321,595 | +0.77(+0.59%) |
Jun 30, 2014 | 132.21 | 132.30 | 130.61 | 131.95 | 818,461 | +0.22(+0.17%) |
Jun 27, 2014 | 128.99 | 132.00 | 128.44 | 131.73 | 1,710,222 | +2.74(+2.13%) |
Jun 26, 2014 | 128.04 | 129.15 | 127.09 | 128.99 | 1,301,926 | +0.94(+0.73%) |
Jun 25, 2014 | 129.32 | 130.02 | 127.87 | 128.05 | 1,340,020 | -1.24(-0.96%) |
Jun 24, 2014 | 127.81 | 131.23 | 127.66 | 129.29 | 1,857,356 | +1.48(+1.16%) |
Jun 23, 2014 | 127.30 | 127.89 | 126.74 | 127.81 | 813,073 | +0.43(+0.33%) |
Jun 20, 2014 | 127.33 | 127.74 | 126.24 | 127.39 | 1,248,476 | +1.08(+0.86%) |
Jun 19, 2014 | 127.78 | 128.15 | 126.06 | 126.31 | 794,035 | -1.43(-1.12%) |
Jun 18, 2014 | 126.79 | 127.92 | 126.43 | 127.74 | 746,415 | +1.07(+0.85%) |
Jun 17, 2014 | 125.18 | 126.97 | 125.18 | 126.67 | 644,308 | +1.38(+1.10%) |
Jun 16, 2014 | 125.32 | 125.79 | 125.00 | 125.28 | 619,908 | -0.44(-0.35%) |
Jun 13, 2014 | 125.08 | 125.94 | 124.79 | 125.72 | 966,629 | +0.70(+0.56%) |
Jun 12, 2014 | 125.13 | 125.57 | 124.78 | 125.03 | 823,164 | -0.61(-0.49%) |
Jun 11, 2014 | 126.58 | 126.58 | 125.39 | 125.64 | 559,355 | -0.99(-0.78%) |
Jun 10, 2014 | 127.17 | 127.17 | 126.39 | 126.63 | 703,716 | +0.12(+0.10%) |
Jun 06, 2014 | 126.41 | 126.73 | 126.01 | 126.51 | 831,677 | +0.19(+0.15%) |
Jun 05, 2014 | 126.41 | 126.76 | 125.31 | 126.32 | 1,656,863 | -0.93(-0.73%) |
Jun 04, 2014 | 125.67 | 127.70 | 125.28 | 127.25 | 1,035,863 | +0.93(+0.74%) |
Jun 03, 2014 | 124.61 | 126.48 | 124.46 | 126.32 | 804,028 | +0.90(+0.72%) |