Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 166.24 | 166.76 | 165.34 | 165.68 | 156,064,320 | -0.44(-0.26%) |
Sep 29, 2014 | 164.99 | 166.41 | 164.86 | 166.12 | 113,093,872 | -0.30(-0.18%) |
Sep 26, 2014 | 165.41 | 166.83 | 165.18 | 166.42 | 123,134,112 | +1.31(+0.79%) |
Sep 25, 2014 | 167.38 | 167.39 | 165.05 | 165.11 | 178,550,144 | -2.71(-1.61%) |
Sep 24, 2014 | 166.54 | 167.93 | 166.10 | 167.81 | 127,505,504 | +1.30(+0.78%) |
Sep 23, 2014 | 166.87 | 167.56 | 166.46 | 166.51 | 132,412,032 | -0.96(-0.57%) |
Sep 22, 2014 | 168.48 | 168.50 | 167.12 | 167.47 | 149,272,720 | -1.30(-0.77%) |
Sep 19, 2014 | 169.46 | 169.78 | 168.43 | 168.77 | 144,660,864 | -0.15(-0.09%) |
Sep 18, 2014 | 168.54 | 168.95 | 168.32 | 168.93 | 113,416,656 | +0.89(+0.53%) |
Sep 17, 2014 | 168.05 | 168.81 | 167.19 | 168.03 | 180,685,776 | +0.23(+0.13%) |
Sep 16, 2014 | 166.24 | 168.11 | 166.15 | 167.81 | 138,720,624 | +1.25(+0.75%) |
Sep 15, 2014 | 166.70 | 166.83 | 166.05 | 166.55 | 91,255,536 | -0.12(-0.07%) |
Sep 12, 2014 | 167.49 | 167.50 | 166.20 | 166.68 | 140,354,288 | -0.98(-0.58%) |
Sep 11, 2014 | 166.79 | 167.68 | 166.67 | 167.65 | 79,811,152 | +0.19(+0.12%) |
Sep 10, 2014 | 166.93 | 167.57 | 166.37 | 167.46 | 80,332,760 | +0.63(+0.38%) |
Sep 09, 2014 | 167.90 | 167.86 | 166.49 | 166.83 | 105,776,616 | -1.06(-0.63%) |
Sep 08, 2014 | 168.17 | 168.42 | 167.40 | 167.90 | 76,609,256 | -0.44(-0.26%) |
Sep 05, 2014 | 167.54 | 168.40 | 166.91 | 168.33 | 122,072,968 | +0.75(+0.45%) |
Sep 04, 2014 | 168.11 | 168.72 | 167.12 | 167.58 | 101,765,448 | -0.24(-0.14%) |
Sep 03, 2014 | 168.56 | 168.58 | 167.59 | 167.82 | 68,634,680 | -0.09(-0.05%) |
Sep 02, 2014 | 168.22 | 168.24 | 167.29 | 167.91 | 86,495,488 | -0.08(-0.05%) |
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%) |