Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 164.88 | 163.87 | 161.52 | 161.62 | 217,314,992 | -3.26(-1.97%) |
Jul 30, 2014 | 165.44 | 165.65 | 164.19 | 164.88 | 124,489,696 | +0.03(+0.02%) |
Jul 29, 2014 | 165.87 | 166.10 | 164.82 | 164.85 | 96,114,728 | -0.71(-0.43%) |
Jul 28, 2014 | 165.53 | 165.80 | 164.57 | 165.56 | 82,705,352 | +0.07(+0.04%) |
Jul 25, 2014 | 165.80 | 165.95 | 165.17 | 165.49 | 91,799,248 | -0.78(-0.47%) |
Jul 24, 2014 | 166.42 | 166.62 | 166.13 | 166.27 | 67,910,816 | +0.01(+0.01%) |
Jul 23, 2014 | 166.14 | 166.44 | 165.81 | 166.26 | 72,018,576 | +0.37(+0.22%) |
Jul 22, 2014 | 165.74 | 166.20 | 165.62 | 165.90 | 80,358,240 | +0.72(+0.44%) |
Jul 21, 2014 | 164.97 | 165.31 | 164.41 | 165.18 | 80,441,568 | -0.31(-0.19%) |
Jul 18, 2014 | 164.35 | 165.65 | 164.26 | 165.49 | 148,540,416 | +1.67(+1.02%) |
Jul 17, 2014 | 165.19 | 165.81 | 163.58 | 163.81 | 170,340,512 | -1.88(-1.14%) |
Jul 16, 2014 | 165.82 | 165.95 | 165.24 | 165.69 | 95,276,560 | +0.61(+0.37%) |
Jul 15, 2014 | 165.49 | 165.79 | 164.36 | 165.08 | 131,611,848 | -0.31(-0.19%) |
Jul 14, 2014 | 165.40 | 165.61 | 165.26 | 165.39 | 69,175,600 | +0.83(+0.50%) |
Jul 11, 2014 | 164.24 | 164.68 | 163.87 | 164.56 | 76,753,088 | +0.23(+0.14%) |
Jul 10, 2014 | 163.40 | 164.78 | 163.27 | 164.34 | 117,568,640 | -0.65(-0.40%) |
Jul 09, 2014 | 164.67 | 165.14 | 164.31 | 164.99 | 87,007,008 | +0.74(+0.45%) |
Jul 08, 2014 | 165.02 | 165.08 | 163.85 | 164.26 | 128,519,288 | -1.06(-0.64%) |
Jul 07, 2014 | 165.58 | 165.71 | 165.08 | 165.32 | 73,469,160 | -0.58(-0.35%) |
Jul 03, 2014 | 165.55 | 165.90 | 165.90 | 165.90 | 63,247,208 | +0.81(+0.49%) |
Jul 02, 2014 | 164.93 | 165.29 | 164.86 | 165.08 | 62,343,468 | +0.17(+0.10%) |
Jul 01, 2014 | 164.21 | 165.42 | 164.16 | 164.92 | 107,682,688 | +1.10(+0.67%) |
Jun 30, 2014 | 163.80 | 164.19 | 163.66 | 163.82 | 83,494,288 | -0.08(-0.05%) |
Jun 27, 2014 | 163.20 | 163.95 | 163.12 | 163.90 | 85,367,288 | +0.32(+0.19%) |
Jun 26, 2014 | 163.73 | 163.75 | 162.49 | 163.59 | 100,372,592 | -0.12(-0.07%) |
Jun 25, 2014 | 162.59 | 163.87 | 162.59 | 163.70 | 98,142,248 | +0.74(+0.45%) |
Jun 24, 2014 | 163.66 | 164.47 | 162.78 | 162.97 | 113,677,248 | -0.99(-0.60%) |
Jun 23, 2014 | 164.03 | 164.10 | 163.65 | 163.95 | 82,259,104 | -0.05(-0.03%) |
Jun 20, 2014 | 164.08 | 164.14 | 163.80 | 164.00 | 120,173,736 | +0.33(+0.20%) |
Jun 19, 2014 | 163.63 | 163.77 | 163.11 | 163.67 | 99,166,488 | +0.19(+0.11%) |
Jun 18, 2014 | 162.30 | 163.58 | 161.94 | 163.49 | 125,766,472 | +1.19(+0.73%) |
Jun 17, 2014 | 161.62 | 162.41 | 161.45 | 162.30 | 100,863,128 | +0.45(+0.28%) |
Jun 16, 2014 | 161.51 | 162.19 | 161.32 | 161.85 | 102,983,296 | +0.13(+0.08%) |
Jun 13, 2014 | 161.52 | 161.87 | 161.02 | 161.72 | 98,457,488 | +0.49(+0.31%) |
Jun 12, 2014 | 162.15 | 162.27 | 160.87 | 161.22 | 121,705,224 | -1.15(-0.71%) |
Jun 11, 2014 | 162.36 | 162.54 | 162.01 | 162.37 | 82,321,152 | -0.57(-0.35%) |
Jun 10, 2014 | 162.71 | 162.97 | 162.37 | 162.94 | 66,711,988 | +0.19(+0.11%) |
Jun 06, 2014 | 162.33 | 162.80 | 162.26 | 162.75 | 94,470,720 | +0.77(+0.48%) |
Jun 05, 2014 | 161.12 | 162.15 | 160.52 | 161.98 | 110,276,096 | +1.05(+0.65%) |
Jun 04, 2014 | 160.33 | 161.02 | 160.16 | 160.93 | 65,929,420 | +0.32(+0.20%) |
Jun 03, 2014 | 160.27 | 160.69 | 160.15 | 160.61 | 76,188,312 | -0.08(-0.05%) |
Jun 02, 2014 | 160.73 | 160.76 | 159.91 | 160.69 | 77,028,688 | +0.18(+0.11%) |
May 30, 2014 | 160.10 | 160.61 | 159.97 | 160.51 | 91,612,960 | +0.26(+0.16%) |
May 29, 2014 | 159.42 | 160.27 | 159.38 | 160.25 | 74,640,128 | +0.82(+0.52%) |
May 28, 2014 | 159.54 | 159.79 | 159.16 | 159.42 | 79,233,368 | -0.12(-0.07%) |
May 27, 2014 | 159.15 | 159.59 | 159.07 | 159.54 | 86,238,248 | +0.97(+0.61%) |
May 23, 2014 | 158.07 | 158.57 | 158.57 | 158.57 | 73,338,736 | +0.40(+0.26%) |
May 22, 2014 | 157.59 | 158.24 | 157.32 | 158.16 | 53,510,336 | +0.61(+0.39%) |
May 21, 2014 | 156.69 | 157.62 | 156.66 | 157.55 | 105,833,424 | +1.32(+0.84%) |
May 20, 2014 | 157.15 | 157.17 | 155.83 | 156.23 | 131,416,536 | -0.99(-0.63%) |
May 19, 2014 | 156.35 | 157.35 | 156.21 | 157.22 | 75,474,768 | +0.57(+0.37%) |
May 16, 2014 | 156.20 | 156.72 | 155.54 | 156.65 | 116,992,880 | +0.54(+0.35%) |
May 15, 2014 | 157.17 | 157.21 | 155.34 | 156.11 | 185,741,456 | -1.38(-0.88%) |
May 14, 2014 | 158.10 | 158.17 | 157.27 | 157.49 | 85,686,328 | -0.75(-0.47%) |
May 13, 2014 | 158.30 | 158.62 | 158.08 | 158.24 | 79,309,672 | +0.15(+0.09%) |
May 12, 2014 | 157.24 | 158.17 | 156.61 | 158.09 | 98,796,248 | +1.52(+0.97%) |
May 09, 2014 | 156.35 | 156.64 | 155.63 | 156.57 | 100,451,776 | +0.24(+0.15%) |
May 08, 2014 | 156.33 | 157.48 | 155.84 | 156.34 | 111,956,008 | -0.17(-0.11%) |
May 07, 2014 | 156.13 | 156.58 | 154.95 | 156.51 | 125,413,432 | +0.92(+0.59%) |
May 06, 2014 | 156.61 | 156.72 | 155.56 | 155.59 | 96,440,192 | -1.37(-0.87%) |
May 05, 2014 | 155.89 | 157.07 | 155.46 | 156.96 | 90,818,072 | +0.30(+0.19%) |
May 02, 2014 | 156.87 | 157.56 | 156.43 | 156.66 | 117,789,960 | -0.22(-0.14%) |