Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 167.78 | 168.00 | 168.00 | 168.00 | 78,740,616 | +0.48(+0.28%) |
Aug 28, 2014 | 167.06 | 167.63 | 166.89 | 167.52 | 69,565,144 | -0.09(-0.05%) |
Aug 27, 2014 | 167.76 | 167.86 | 167.35 | 167.61 | 57,181,552 | -0.07(-0.04%) |
Aug 26, 2014 | 167.68 | 168.08 | 167.64 | 167.68 | 56,475,700 | +0.11(+0.07%) |
Aug 25, 2014 | 167.52 | 167.90 | 167.29 | 167.57 | 76,254,536 | +0.84(+0.51%) |
Aug 22, 2014 | 166.85 | 167.13 | 166.35 | 166.72 | 90,927,224 | -0.26(-0.16%) |
Aug 21, 2014 | 166.64 | 167.20 | 166.57 | 166.98 | 80,958,904 | +0.49(+0.29%) |
Aug 20, 2014 | 165.83 | 166.70 | 165.80 | 166.50 | 86,858,768 | +0.44(+0.27%) |
Aug 19, 2014 | 165.59 | 166.18 | 165.26 | 166.06 | 70,520,816 | +0.86(+0.52%) |
Aug 18, 2014 | 164.72 | 165.27 | 164.63 | 165.19 | 90,055,480 | +1.37(+0.84%) |
Aug 15, 2014 | 164.45 | 164.60 | 162.68 | 163.82 | 167,202,304 | -0.03(-0.02%) |
Aug 14, 2014 | 163.35 | 163.85 | 163.20 | 163.85 | 68,480,360 | +0.77(+0.47%) |
Aug 13, 2014 | 162.62 | 163.27 | 162.35 | 163.08 | 82,421,864 | +1.10(+0.68%) |
Aug 12, 2014 | 162.05 | 162.51 | 161.49 | 161.99 | 87,948,024 | -0.22(-0.14%) |
Aug 11, 2014 | 162.35 | 162.93 | 162.14 | 162.21 | 89,037,224 | +0.46(+0.29%) |
Aug 08, 2014 | 160.25 | 161.85 | 159.83 | 161.75 | 139,799,792 | +1.85(+1.16%) |
Aug 07, 2014 | 161.49 | 161.65 | 159.49 | 159.90 | 162,001,648 | -0.87(-0.54%) |
Aug 06, 2014 | 159.96 | 161.45 | 159.94 | 160.76 | 113,196,272 | +0.05(+0.03%) |
Aug 05, 2014 | 161.63 | 162.05 | 160.13 | 160.72 | 181,704,688 | -1.57(-0.97%) |
Aug 04, 2014 | 161.44 | 162.63 | 160.75 | 162.29 | 104,250,008 | +1.16(+0.72%) |
Aug 01, 2014 | 161.18 | 162.18 | 160.35 | 161.12 | 226,114,336 | -0.49(-0.31%) |
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%) |