Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 115.93 | 115.61 | 115.61 | 115.61 | 648,610 | +0.10(+0.08%) |
Aug 28, 2014 | 114.72 | 115.76 | 114.34 | 115.51 | 629,643 | +0.26(+0.23%) |
Aug 27, 2014 | 115.47 | 115.77 | 115.08 | 115.25 | 573,438 | -0.19(-0.17%) |
Aug 26, 2014 | 115.92 | 115.98 | 115.39 | 115.44 | 819,060 | -0.26(-0.22%) |
Aug 25, 2014 | 115.35 | 115.80 | 115.15 | 115.69 | 893,046 | +0.78(+0.68%) |
Aug 22, 2014 | 115.12 | 115.43 | 114.70 | 114.91 | 831,609 | -0.61(-0.53%) |
Aug 21, 2014 | 114.75 | 115.85 | 114.40 | 115.53 | 879,322 | +0.91(+0.79%) |
Aug 20, 2014 | 114.74 | 114.74 | 113.74 | 114.62 | 1,485,692 | -0.14(-0.12%) |
Aug 19, 2014 | 114.77 | 114.98 | 114.33 | 114.76 | 958,242 | -0.10(-0.08%) |
Aug 18, 2014 | 114.43 | 114.89 | 114.26 | 114.86 | 897,231 | +0.98(+0.86%) |
Aug 15, 2014 | 114.39 | 114.65 | 113.12 | 113.88 | 976,582 | -0.10(-0.09%) |
Aug 14, 2014 | 113.81 | 114.25 | 113.59 | 113.97 | 579,358 | +0.24(+0.21%) |
Aug 13, 2014 | 113.74 | 114.31 | 113.74 | 113.73 | 607,304 | +0.48(+0.43%) |
Aug 12, 2014 | 112.98 | 113.56 | 112.57 | 113.25 | 887,319 | +0.27(+0.24%) |
Aug 11, 2014 | 113.34 | 114.06 | 112.83 | 112.98 | 900,931 | -0.30(-0.26%) |
Aug 08, 2014 | 111.70 | 112.95 | 111.27 | 113.28 | 743,794 | +1.64(+1.46%) |
Aug 07, 2014 | 112.53 | 112.88 | 111.58 | 111.64 | 788,509 | -0.74(-0.66%) |
Aug 06, 2014 | 111.65 | 112.72 | 111.59 | 112.38 | 1,245,135 | +0.73(+0.65%) |
Aug 05, 2014 | 113.14 | 113.28 | 111.24 | 111.65 | 1,415,261 | -1.63(-1.44%) |
Aug 04, 2014 | 113.36 | 113.52 | 112.15 | 113.29 | 900,331 | +0.60(+0.53%) |
Aug 01, 2014 | 112.22 | 113.21 | 111.95 | 112.69 | 1,505,072 | +0.08(+0.07%) |
Jul 31, 2014 | 113.48 | 113.87 | 112.51 | 112.61 | 1,455,963 | -0.95(-0.84%) |
Jul 30, 2014 | 113.67 | 114.03 | 112.93 | 113.56 | 989,177 | +0.47(+0.42%) |
Jul 29, 2014 | 114.40 | 114.62 | 113.06 | 113.08 | 1,240,515 | -1.42(-1.24%) |
Jul 28, 2014 | 114.80 | 115.35 | 114.39 | 114.51 | 968,069 | -0.21(-0.18%) |
Jul 25, 2014 | 113.45 | 114.81 | 113.22 | 114.72 | 1,207,212 | +1.15(+1.01%) |
Jul 24, 2014 | 114.64 | 115.08 | 113.45 | 113.57 | 1,928,961 | -1.69(-1.46%) |
Jul 23, 2014 | 114.65 | 115.68 | 113.08 | 115.25 | 2,234,102 | -0.47(-0.41%) |
Jul 22, 2014 | 115.81 | 116.36 | 115.57 | 115.73 | 1,146,117 | +0.18(+0.16%) |
Jul 21, 2014 | 116.29 | 116.38 | 115.49 | 115.55 | 783,226 | -1.13(-0.97%) |
Jul 18, 2014 | 116.18 | 117.01 | 115.48 | 116.68 | 1,233,343 | +0.97(+0.83%) |
Jul 17, 2014 | 116.62 | 117.06 | 115.60 | 115.71 | 925,013 | -1.65(-1.41%) |
Jul 16, 2014 | 116.97 | 117.45 | 116.63 | 117.36 | 961,793 | +0.78(+0.67%) |
Jul 15, 2014 | 116.96 | 117.39 | 116.42 | 116.58 | 1,071,358 | +0.22(+0.19%) |
Jul 14, 2014 | 116.29 | 116.51 | 115.65 | 116.36 | 803,312 | +0.72(+0.62%) |
Jul 11, 2014 | 115.74 | 115.83 | 115.45 | 115.64 | 579,081 | -0.25(-0.21%) |
Jul 10, 2014 | 115.57 | 116.31 | 115.55 | 115.89 | 663,983 | -0.47(-0.41%) |
Jul 09, 2014 | 116.99 | 116.99 | 115.83 | 116.36 | 790,726 | -0.33(-0.28%) |
Jul 08, 2014 | 116.68 | 116.94 | 116.23 | 116.69 | 830,223 | -0.19(-0.17%) |
Jul 07, 2014 | 116.91 | 117.06 | 116.30 | 116.88 | 1,065,555 | -0.26(-0.22%) |
Jul 03, 2014 | 116.66 | 117.14 | 117.14 | 117.14 | 604,459 | +0.50(+0.43%) |
Jul 02, 2014 | 116.46 | 117.08 | 116.09 | 116.64 | 762,813 | -0.10(-0.08%) |
Jul 01, 2014 | 117.13 | 117.24 | 116.23 | 116.74 | 744,985 | +0.00(+0.00%) |
Jun 30, 2014 | 115.91 | 117.53 | 115.78 | 116.74 | 1,731,013 | +0.83(+0.71%) |
Jun 27, 2014 | 115.03 | 115.95 | 114.64 | 115.91 | 1,144,214 | +0.77(+0.66%) |
Jun 26, 2014 | 115.50 | 115.59 | 114.49 | 115.15 | 1,311,785 | -0.32(-0.27%) |
Jun 25, 2014 | 115.48 | 116.16 | 115.25 | 115.47 | 670,562 | +0.16(+0.14%) |
Jun 24, 2014 | 115.91 | 116.24 | 115.26 | 115.31 | 632,991 | -0.57(-0.49%) |
Jun 23, 2014 | 115.91 | 116.44 | 115.77 | 115.88 | 585,020 | -0.22(-0.19%) |
Jun 20, 2014 | 115.97 | 116.21 | 115.52 | 116.10 | 1,170,907 | +0.54(+0.46%) |
Jun 19, 2014 | 116.18 | 116.56 | 115.27 | 115.56 | 1,120,825 | -0.75(-0.64%) |
Jun 18, 2014 | 114.64 | 116.75 | 114.64 | 116.31 | 1,759,934 | +1.33(+1.15%) |
Jun 17, 2014 | 114.59 | 115.11 | 114.42 | 114.98 | 1,078,435 | +0.20(+0.18%) |
Jun 16, 2014 | 115.51 | 115.61 | 114.55 | 114.78 | 993,284 | -0.81(-0.70%) |
Jun 13, 2014 | 115.23 | 115.95 | 114.81 | 115.59 | 767,226 | +0.47(+0.41%) |
Jun 12, 2014 | 116.20 | 116.56 | 114.88 | 115.11 | 713,500 | -1.31(-1.13%) |
Jun 11, 2014 | 117.19 | 117.38 | 116.31 | 116.42 | 699,448 | -0.97(-0.83%) |
Jun 10, 2014 | 117.56 | 117.97 | 116.92 | 117.40 | 760,828 | -0.95(-0.80%) |
Jun 06, 2014 | 117.76 | 118.43 | 117.43 | 118.35 | 750,022 | +0.86(+0.73%) |
Jun 05, 2014 | 116.59 | 117.54 | 115.93 | 117.49 | 763,229 | +0.84(+0.72%) |
Jun 04, 2014 | 117.00 | 117.39 | 116.51 | 116.64 | 576,164 | -0.26(-0.23%) |
Jun 03, 2014 | 117.01 | 117.28 | 116.53 | 116.91 | 1,100,522 | -0.31(-0.26%) |