Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 168.32 | 168.54 | 168.54 | 168.54 | 78,487,920 | +0.48(+0.29%) |
Aug 28, 2014 | 167.60 | 168.17 | 167.43 | 168.06 | 69,341,888 | -0.09(-0.06%) |
Aug 27, 2014 | 168.30 | 168.40 | 167.89 | 168.15 | 56,998,040 | -0.07(-0.04%) |
Aug 26, 2014 | 168.22 | 168.62 | 168.18 | 168.22 | 56,294,452 | +0.11(+0.06%) |
Aug 25, 2014 | 168.06 | 168.44 | 167.82 | 168.11 | 76,009,816 | +0.85(+0.51%) |
Aug 22, 2014 | 167.39 | 167.66 | 166.88 | 167.26 | 90,635,416 | -0.26(-0.16%) |
Aug 21, 2014 | 167.18 | 167.74 | 167.10 | 167.52 | 80,699,080 | +0.49(+0.29%) |
Aug 20, 2014 | 166.36 | 167.24 | 166.34 | 167.03 | 86,580,016 | +0.44(+0.27%) |
Aug 19, 2014 | 166.13 | 166.72 | 165.79 | 166.59 | 70,294,496 | +0.87(+0.52%) |
Aug 18, 2014 | 165.25 | 165.80 | 165.16 | 165.72 | 89,766,464 | +1.38(+0.84%) |
Aug 15, 2014 | 164.98 | 165.13 | 163.21 | 164.35 | 166,665,712 | -0.03(-0.02%) |
Aug 14, 2014 | 163.88 | 164.38 | 163.73 | 164.38 | 68,260,592 | +0.77(+0.47%) |
Aug 13, 2014 | 163.15 | 163.79 | 162.87 | 163.61 | 82,157,352 | +1.10(+0.68%) |
Aug 12, 2014 | 162.58 | 163.03 | 162.01 | 162.51 | 87,665,776 | -0.22(-0.14%) |
Aug 11, 2014 | 162.87 | 163.46 | 162.66 | 162.73 | 88,751,488 | +0.47(+0.29%) |
Aug 08, 2014 | 160.77 | 162.37 | 160.34 | 162.26 | 139,351,136 | +1.85(+1.16%) |
Aug 07, 2014 | 162.01 | 162.17 | 160.01 | 160.41 | 161,481,744 | -0.87(-0.54%) |
Aug 06, 2014 | 160.48 | 161.97 | 160.45 | 161.28 | 112,832,992 | +0.05(+0.03%) |
Aug 05, 2014 | 162.15 | 162.57 | 160.65 | 161.23 | 181,121,552 | -1.58(-0.97%) |
Aug 04, 2014 | 161.96 | 163.16 | 161.27 | 162.81 | 103,915,448 | +1.17(+0.72%) |
Aug 01, 2014 | 161.69 | 162.70 | 160.86 | 161.64 | 225,388,672 | -0.50(-0.31%) |
Jul 31, 2014 | 165.41 | 164.40 | 162.04 | 162.14 | 216,617,568 | -3.27(-1.98%) |
Jul 30, 2014 | 165.97 | 166.19 | 164.72 | 165.41 | 124,090,176 | +0.03(+0.02%) |
Jul 29, 2014 | 166.41 | 166.64 | 165.35 | 165.38 | 95,806,272 | -0.71(-0.43%) |
Jul 28, 2014 | 166.06 | 166.34 | 165.10 | 166.09 | 82,439,928 | +0.07(+0.04%) |
Jul 25, 2014 | 166.34 | 166.48 | 165.70 | 166.03 | 91,504,640 | -0.78(-0.47%) |
Jul 24, 2014 | 166.96 | 167.15 | 166.66 | 166.81 | 67,692,872 | +0.01(+0.00%) |
Jul 23, 2014 | 166.68 | 166.98 | 166.35 | 166.80 | 71,787,456 | +0.37(+0.22%) |
Jul 22, 2014 | 166.27 | 166.73 | 166.15 | 166.43 | 80,100,352 | +0.72(+0.44%) |
Jul 21, 2014 | 165.50 | 165.84 | 164.94 | 165.71 | 80,183,408 | -0.31(-0.19%) |
Jul 18, 2014 | 164.88 | 166.19 | 164.78 | 166.02 | 148,063,712 | +1.68(+1.02%) |
Jul 17, 2014 | 165.72 | 166.35 | 164.10 | 164.34 | 169,793,840 | -1.89(-1.14%) |
Jul 16, 2014 | 166.35 | 166.48 | 165.78 | 166.23 | 94,970,792 | +0.61(+0.37%) |
Jul 15, 2014 | 166.03 | 166.32 | 164.88 | 165.62 | 131,189,472 | -0.31(-0.19%) |
Jul 14, 2014 | 165.94 | 166.15 | 165.79 | 165.93 | 68,953,592 | +0.83(+0.50%) |
Jul 11, 2014 | 164.77 | 165.21 | 164.40 | 165.09 | 76,506,768 | +0.23(+0.14%) |
Jul 10, 2014 | 163.93 | 165.31 | 163.79 | 164.87 | 117,191,328 | -0.66(-0.40%) |
Jul 09, 2014 | 165.20 | 165.67 | 164.84 | 165.52 | 86,727,784 | +0.74(+0.45%) |
Jul 08, 2014 | 165.55 | 165.61 | 164.38 | 164.78 | 128,106,840 | -1.07(-0.64%) |
Jul 07, 2014 | 166.11 | 166.25 | 165.61 | 165.85 | 73,233,376 | -0.58(-0.35%) |
Jul 03, 2014 | 166.09 | 166.43 | 166.43 | 166.43 | 63,044,232 | +0.81(+0.49%) |
Jul 02, 2014 | 165.47 | 165.82 | 165.39 | 165.62 | 62,143,392 | +0.17(+0.10%) |
Jul 01, 2014 | 164.74 | 165.95 | 164.69 | 165.45 | 107,337,104 | +1.10(+0.67%) |
Jun 30, 2014 | 164.33 | 164.72 | 164.19 | 164.35 | 83,226,328 | -0.08(-0.05%) |
Jun 27, 2014 | 163.73 | 164.48 | 163.65 | 164.43 | 85,093,320 | +0.32(+0.19%) |
Jun 26, 2014 | 164.25 | 164.27 | 163.01 | 164.11 | 100,050,464 | -0.12(-0.07%) |
Jun 25, 2014 | 163.11 | 164.40 | 163.11 | 164.23 | 97,827,288 | +0.74(+0.45%) |
Jun 24, 2014 | 164.19 | 165.00 | 163.31 | 163.49 | 113,312,424 | -0.99(-0.60%) |
Jun 23, 2014 | 164.56 | 164.62 | 164.18 | 164.48 | 81,995,112 | -0.05(-0.03%) |
Jun 20, 2014 | 164.61 | 164.67 | 164.33 | 164.53 | 119,788,072 | +0.33(+0.20%) |
Jun 19, 2014 | 164.16 | 164.30 | 163.63 | 164.20 | 98,848,096 | +0.19(+0.11%) |
Jun 18, 2014 | 162.82 | 164.11 | 162.46 | 164.01 | 125,362,672 | +1.19(+0.73%) |
Jun 17, 2014 | 162.14 | 162.94 | 161.97 | 162.82 | 100,539,288 | +0.45(+0.28%) |
Jun 16, 2014 | 162.03 | 162.71 | 161.84 | 162.37 | 102,652,656 | +0.13(+0.08%) |
Jun 13, 2014 | 162.04 | 162.39 | 161.54 | 162.24 | 98,141,368 | +0.49(+0.31%) |
Jun 12, 2014 | 162.67 | 162.79 | 161.38 | 161.74 | 121,314,472 | -1.15(-0.71%) |
Jun 11, 2014 | 162.88 | 163.06 | 162.53 | 162.90 | 82,056,840 | -0.57(-0.35%) |
Jun 10, 2014 | 163.24 | 163.50 | 162.90 | 163.46 | 66,497,796 | +0.19(+0.12%) |
Jun 06, 2014 | 162.85 | 163.32 | 162.78 | 163.28 | 94,167,408 | +0.77(+0.48%) |
Jun 05, 2014 | 161.63 | 162.67 | 161.04 | 162.50 | 109,922,040 | +1.05(+0.65%) |
Jun 04, 2014 | 160.85 | 161.54 | 160.68 | 161.45 | 65,717,744 | +0.33(+0.20%) |
Jun 03, 2014 | 160.79 | 161.21 | 160.66 | 161.12 | 75,943,696 | -0.08(-0.05%) |