Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 138.78 | 138.76 | 138.76 | 138.76 | 4,039,638 | +0.09(+0.06%) |
Aug 28, 2014 | 138.37 | 138.76 | 138.13 | 138.67 | 3,425,864 | -0.20(-0.14%) |
Aug 27, 2014 | 138.98 | 139.03 | 138.65 | 138.87 | 6,357,447 | +0.06(+0.05%) |
Aug 26, 2014 | 138.71 | 139.14 | 138.68 | 138.80 | 4,410,393 | +0.25(+0.18%) |
Aug 25, 2014 | 138.50 | 138.90 | 138.47 | 138.55 | 3,187,732 | +0.61(+0.44%) |
Aug 22, 2014 | 138.05 | 138.43 | 137.76 | 137.94 | 6,345,020 | -0.25(-0.18%) |
Aug 21, 2014 | 137.89 | 138.47 | 137.83 | 138.19 | 3,266,815 | +0.47(+0.34%) |
Aug 20, 2014 | 137.00 | 137.83 | 137.00 | 137.72 | 3,828,507 | +0.58(+0.42%) |
Aug 19, 2014 | 136.94 | 137.25 | 136.69 | 137.14 | 3,764,973 | +0.67(+0.49%) |
Aug 18, 2014 | 135.81 | 136.52 | 135.79 | 136.47 | 3,664,756 | +1.39(+1.03%) |
Aug 15, 2014 | 135.95 | 135.98 | 134.35 | 135.08 | 8,660,401 | -0.37(-0.27%) |
Aug 14, 2014 | 135.12 | 135.45 | 134.93 | 135.45 | 3,392,987 | +0.49(+0.37%) |
Aug 13, 2014 | 134.56 | 135.09 | 134.36 | 134.96 | 3,506,193 | +0.81(+0.60%) |
Aug 12, 2014 | 133.97 | 134.37 | 133.75 | 134.14 | 4,039,377 | -0.05(-0.04%) |
Aug 11, 2014 | 134.53 | 134.68 | 134.13 | 134.19 | 7,109,782 | +0.17(+0.13%) |
Aug 08, 2014 | 132.67 | 133.97 | 132.48 | 134.02 | 6,677,476 | +1.45(+1.09%) |
Aug 07, 2014 | 133.63 | 133.66 | 132.23 | 132.57 | 6,122,426 | -0.53(-0.40%) |
Aug 06, 2014 | 132.50 | 133.54 | 132.43 | 133.10 | 5,898,931 | +0.23(+0.17%) |
Aug 05, 2014 | 133.59 | 133.86 | 132.40 | 132.87 | 10,508,341 | -1.14(-0.85%) |
Aug 04, 2014 | 133.59 | 134.24 | 133.03 | 134.01 | 5,427,339 | +0.62(+0.46%) |
Aug 01, 2014 | 133.59 | 134.16 | 132.94 | 133.40 | 9,174,208 | -0.58(-0.44%) |
Jul 31, 2014 | 135.59 | 135.72 | 133.98 | 133.98 | 11,145,325 | -2.59(-1.89%) |
Jul 30, 2014 | 137.21 | 137.41 | 136.00 | 136.57 | 6,719,718 | -0.24(-0.18%) |
Jul 29, 2014 | 137.71 | 137.95 | 136.81 | 136.81 | 4,545,876 | -0.51(-0.37%) |
Jul 28, 2014 | 137.18 | 137.52 | 136.48 | 137.32 | 4,448,756 | +0.20(+0.15%) |
Jul 25, 2014 | 137.61 | 137.68 | 136.79 | 137.12 | 7,051,947 | -1.04(-0.75%) |
Jul 24, 2014 | 138.34 | 138.49 | 137.98 | 138.16 | 3,979,769 | -0.10(-0.07%) |
Jul 23, 2014 | 138.46 | 138.46 | 137.96 | 138.25 | 3,215,829 | -0.15(-0.11%) |
Jul 22, 2014 | 138.25 | 138.58 | 138.15 | 138.40 | 4,682,613 | +0.45(+0.33%) |
Jul 21, 2014 | 137.88 | 138.11 | 137.28 | 137.95 | 3,559,331 | -0.32(-0.23%) |
Jul 18, 2014 | 137.76 | 138.42 | 137.59 | 138.27 | 8,546,263 | +0.93(+0.68%) |
Jul 17, 2014 | 138.31 | 138.72 | 137.22 | 137.34 | 7,567,357 | -1.18(-0.85%) |
Jul 16, 2014 | 138.43 | 138.59 | 138.19 | 138.52 | 3,941,953 | +0.56(+0.41%) |
Jul 15, 2014 | 138.06 | 138.32 | 137.47 | 137.96 | 6,380,610 | +0.07(+0.05%) |
Jul 14, 2014 | 137.77 | 138.15 | 137.69 | 137.89 | 3,496,141 | +0.88(+0.64%) |
Jul 11, 2014 | 136.66 | 137.02 | 136.29 | 137.00 | 3,495,963 | +0.19(+0.14%) |
Jul 10, 2014 | 135.94 | 137.12 | 135.79 | 136.81 | 6,091,025 | -0.50(-0.37%) |
Jul 09, 2014 | 136.99 | 137.43 | 136.73 | 137.31 | 4,376,551 | +0.59(+0.44%) |
Jul 08, 2014 | 137.31 | 137.33 | 136.39 | 136.72 | 6,716,728 | -0.82(-0.60%) |
Jul 07, 2014 | 137.56 | 137.66 | 137.29 | 137.54 | 3,627,162 | -0.49(-0.36%) |
Jul 03, 2014 | 137.53 | 138.03 | 138.03 | 138.03 | 2,562,368 | +0.87(+0.63%) |
Jul 02, 2014 | 137.09 | 137.26 | 136.99 | 137.17 | 2,383,172 | +0.16(+0.12%) |
Jul 01, 2014 | 136.25 | 137.36 | 136.22 | 137.00 | 6,065,650 | +1.06(+0.78%) |
Jun 30, 2014 | 135.96 | 136.32 | 135.75 | 135.94 | 8,010,920 | -0.23(-0.17%) |
Jun 27, 2014 | 135.84 | 136.24 | 135.50 | 136.17 | 3,818,804 | +0.07(+0.05%) |
Jun 26, 2014 | 136.34 | 136.35 | 135.27 | 136.10 | 5,004,636 | -0.16(-0.12%) |
Jun 25, 2014 | 135.64 | 136.42 | 135.64 | 136.26 | 4,517,041 | +0.33(+0.24%) |
Jun 24, 2014 | 136.71 | 137.11 | 135.77 | 135.93 | 6,002,600 | -0.84(-0.62%) |
Jun 23, 2014 | 136.89 | 136.94 | 136.50 | 136.77 | 3,370,569 | -0.14(-0.10%) |
Jun 20, 2014 | 137.04 | 137.18 | 136.81 | 136.91 | 6,632,816 | +0.26(+0.19%) |
Jun 19, 2014 | 136.59 | 136.73 | 136.21 | 136.65 | 3,745,379 | +0.13(+0.10%) |
Jun 18, 2014 | 135.81 | 136.63 | 135.25 | 136.52 | 5,848,248 | +0.75(+0.55%) |
Jun 17, 2014 | 135.31 | 135.93 | 135.16 | 135.77 | 3,568,411 | +0.25(+0.19%) |
Jun 16, 2014 | 135.28 | 135.75 | 135.08 | 135.52 | 3,795,946 | +0.06(+0.04%) |
Jun 13, 2014 | 135.40 | 135.63 | 135.07 | 135.46 | 3,352,249 | +0.27(+0.20%) |
Jun 12, 2014 | 136.00 | 136.04 | 134.95 | 135.20 | 6,690,118 | -0.86(-0.63%) |
Jun 11, 2014 | 136.38 | 136.43 | 135.84 | 136.05 | 3,789,754 | -0.81(-0.59%) |
Jun 10, 2014 | 136.70 | 136.88 | 136.45 | 136.86 | 3,471,898 | +0.22(+0.16%) |
Jun 06, 2014 | 136.24 | 136.68 | 136.14 | 136.64 | 5,099,953 | +0.76(+0.56%) |
Jun 05, 2014 | 135.38 | 136.02 | 134.90 | 135.88 | 6,701,879 | +0.82(+0.60%) |
Jun 04, 2014 | 134.87 | 135.18 | 134.62 | 135.07 | 2,802,136 | +0.09(+0.07%) |
Jun 03, 2014 | 134.91 | 135.12 | 134.76 | 134.98 | 5,101,883 | -0.14(-0.11%) |