Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 127.08 | 127.58 | 127.58 | 127.58 | 868,183 | +0.82(+0.65%) |
Aug 28, 2014 | 126.98 | 127.15 | 126.41 | 126.76 | 1,243,969 | -0.68(-0.53%) |
Aug 27, 2014 | 127.77 | 128.05 | 127.21 | 127.44 | 1,857,417 | -0.37(-0.29%) |
Aug 26, 2014 | 126.70 | 128.01 | 126.65 | 127.82 | 779,549 | +1.31(+1.04%) |
Aug 25, 2014 | 126.61 | 127.21 | 126.01 | 126.50 | 1,397,000 | +0.90(+0.72%) |
Aug 22, 2014 | 125.29 | 126.06 | 124.72 | 125.60 | 853,451 | +0.16(+0.13%) |
Aug 21, 2014 | 125.33 | 126.15 | 124.13 | 125.44 | 1,331,708 | -0.15(-0.12%) |
Aug 20, 2014 | 125.51 | 125.88 | 124.92 | 125.59 | 910,656 | -0.70(-0.55%) |
Aug 19, 2014 | 126.09 | 126.57 | 125.86 | 126.29 | 947,259 | +0.44(+0.35%) |
Aug 18, 2014 | 125.14 | 125.90 | 124.70 | 125.85 | 775,894 | +1.99(+1.61%) |
Aug 15, 2014 | 125.11 | 125.33 | 122.52 | 123.86 | 1,170,050 | -0.24(-0.20%) |
Aug 14, 2014 | 123.99 | 124.32 | 123.62 | 124.10 | 372,782 | +0.09(+0.07%) |
Aug 13, 2014 | 123.29 | 124.18 | 123.04 | 124.00 | 406,878 | +1.12(+0.91%) |
Aug 12, 2014 | 123.29 | 124.02 | 122.36 | 122.89 | 586,639 | -0.98(-0.79%) |
Aug 11, 2014 | 123.21 | 124.74 | 122.93 | 123.87 | 1,084,628 | +1.35(+1.10%) |
Aug 08, 2014 | 121.28 | 122.66 | 121.03 | 122.52 | 1,240,648 | +1.32(+1.09%) |
Aug 07, 2014 | 122.09 | 122.67 | 120.75 | 121.19 | 2,206,540 | -0.61(-0.50%) |
Aug 06, 2014 | 120.65 | 122.70 | 120.47 | 121.80 | 867,559 | +0.27(+0.22%) |
Aug 05, 2014 | 121.11 | 122.43 | 120.57 | 121.53 | 1,625,559 | -0.15(-0.12%) |
Aug 04, 2014 | 120.59 | 121.89 | 119.64 | 121.68 | 721,087 | +1.32(+1.10%) |
Aug 01, 2014 | 120.79 | 121.64 | 119.34 | 120.35 | 685,362 | -0.58(-0.48%) |
Jul 31, 2014 | 123.18 | 123.23 | 120.93 | 120.93 | 1,218,616 | -3.47(-2.79%) |
Jul 30, 2014 | 124.37 | 124.74 | 123.73 | 124.40 | 961,757 | +0.95(+0.77%) |
Jul 29, 2014 | 123.00 | 124.36 | 122.92 | 123.45 | 1,250,310 | +0.67(+0.55%) |
Jul 28, 2014 | 123.83 | 123.83 | 121.79 | 122.78 | 893,126 | -0.77(-0.63%) |
Jul 25, 2014 | 123.87 | 124.00 | 123.06 | 123.55 | 1,289,422 | -1.18(-0.95%) |
Jul 24, 2014 | 125.08 | 125.64 | 124.36 | 124.73 | 732,664 | -0.14(-0.11%) |
Jul 23, 2014 | 125.11 | 125.56 | 124.51 | 124.87 | 623,122 | +0.59(+0.47%) |
Jul 22, 2014 | 123.46 | 124.89 | 123.46 | 124.28 | 1,037,996 | +1.37(+1.11%) |
Jul 21, 2014 | 122.64 | 123.29 | 122.05 | 122.92 | 849,088 | -0.48(-0.39%) |
Jul 18, 2014 | 121.54 | 123.63 | 121.37 | 123.40 | 841,303 | +2.09(+1.72%) |
Jul 17, 2014 | 122.69 | 123.47 | 121.03 | 121.31 | 1,951,299 | -2.14(-1.74%) |
Jul 16, 2014 | 124.48 | 124.52 | 122.97 | 123.46 | 1,502,734 | -0.44(-0.35%) |
Jul 15, 2014 | 125.49 | 125.84 | 123.16 | 123.89 | 2,515,521 | -1.66(-1.32%) |
Jul 14, 2014 | 126.20 | 126.33 | 125.17 | 125.55 | 758,749 | +0.69(+0.55%) |
Jul 11, 2014 | 124.76 | 125.04 | 123.99 | 124.86 | 1,016,790 | +0.08(+0.07%) |
Jul 10, 2014 | 123.56 | 125.68 | 123.01 | 124.78 | 1,111,823 | -1.37(-1.09%) |
Jul 09, 2014 | 126.29 | 126.71 | 125.30 | 126.15 | 918,376 | +0.33(+0.27%) |
Jul 08, 2014 | 127.82 | 127.82 | 124.98 | 125.81 | 1,836,496 | -2.29(-1.79%) |
Jul 07, 2014 | 130.42 | 130.42 | 127.95 | 128.10 | 921,837 | -2.64(-2.02%) |
Jul 03, 2014 | 130.56 | 130.74 | 130.74 | 130.74 | 1,226,170 | +0.80(+0.62%) |
Jul 02, 2014 | 130.34 | 130.83 | 129.68 | 129.94 | 795,934 | -0.32(-0.25%) |
Jul 01, 2014 | 129.36 | 131.15 | 129.36 | 130.26 | 1,116,963 | +1.53(+1.18%) |
Jun 30, 2014 | 128.18 | 128.91 | 127.79 | 128.74 | 966,612 | +0.52(+0.41%) |
Jun 27, 2014 | 126.75 | 128.44 | 126.62 | 128.22 | 586,957 | +0.88(+0.69%) |
Jun 26, 2014 | 127.58 | 127.67 | 126.35 | 127.34 | 701,908 | -0.29(-0.23%) |
Jun 25, 2014 | 125.93 | 127.70 | 125.72 | 127.63 | 1,119,419 | +1.02(+0.81%) |
Jun 24, 2014 | 127.72 | 129.00 | 126.41 | 126.61 | 1,355,409 | -1.33(-1.04%) |
Jun 23, 2014 | 128.28 | 128.52 | 127.58 | 127.94 | 1,117,236 | -0.29(-0.22%) |
Jun 20, 2014 | 127.89 | 128.25 | 127.22 | 128.23 | 973,441 | +0.47(+0.37%) |
Jun 19, 2014 | 128.16 | 128.17 | 126.80 | 127.75 | 1,009,185 | +0.20(+0.16%) |
Jun 18, 2014 | 126.80 | 127.69 | 126.26 | 127.55 | 871,730 | +0.76(+0.60%) |
Jun 17, 2014 | 125.83 | 127.33 | 125.45 | 126.78 | 909,987 | +0.93(+0.74%) |
Jun 16, 2014 | 124.77 | 125.86 | 124.54 | 125.85 | 986,610 | +0.97(+0.77%) |
Jun 13, 2014 | 124.71 | 125.13 | 123.59 | 124.89 | 1,391,929 | +0.53(+0.43%) |
Jun 12, 2014 | 124.77 | 125.16 | 123.87 | 124.36 | 1,512,055 | -0.82(-0.65%) |
Jun 11, 2014 | 124.74 | 125.36 | 124.39 | 125.17 | 732,093 | -0.41(-0.33%) |
Jun 10, 2014 | 125.47 | 125.85 | 124.76 | 125.58 | 1,536,149 | +1.07(+0.86%) |
Jun 06, 2014 | 123.86 | 124.72 | 123.72 | 124.52 | 1,495,680 | +1.17(+0.95%) |
Jun 05, 2014 | 121.02 | 123.44 | 120.47 | 123.34 | 1,132,187 | +2.61(+2.16%) |
Jun 04, 2014 | 119.51 | 120.99 | 119.12 | 120.73 | 1,643,255 | +0.53(+0.44%) |
Jun 03, 2014 | 119.64 | 120.54 | 119.14 | 120.20 | 857,876 | -0.29(-0.24%) |