Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 139.42 | 139.41 | 139.41 | 139.41 | 4,020,915 | +0.09(+0.06%) |
Aug 28, 2014 | 139.01 | 139.41 | 138.77 | 139.32 | 3,409,986 | -0.20(-0.14%) |
Aug 27, 2014 | 139.63 | 139.68 | 139.30 | 139.51 | 6,327,982 | +0.07(+0.05%) |
Aug 26, 2014 | 139.36 | 139.79 | 139.32 | 139.45 | 4,389,952 | +0.25(+0.18%) |
Aug 25, 2014 | 139.14 | 139.55 | 139.11 | 139.19 | 3,172,957 | +0.61(+0.44%) |
Aug 22, 2014 | 138.70 | 139.07 | 138.40 | 138.58 | 6,315,613 | -0.25(-0.18%) |
Aug 21, 2014 | 138.53 | 139.12 | 138.47 | 138.83 | 3,251,674 | +0.47(+0.34%) |
Aug 20, 2014 | 137.64 | 138.47 | 137.64 | 138.36 | 3,810,763 | +0.58(+0.42%) |
Aug 19, 2014 | 137.58 | 137.89 | 137.32 | 137.78 | 3,747,523 | +0.68(+0.49%) |
Aug 18, 2014 | 136.44 | 137.15 | 136.43 | 137.10 | 3,647,770 | +1.39(+1.03%) |
Aug 15, 2014 | 136.58 | 136.62 | 134.98 | 135.71 | 8,620,262 | -0.37(-0.27%) |
Aug 14, 2014 | 135.75 | 136.08 | 135.56 | 136.08 | 3,377,261 | +0.50(+0.37%) |
Aug 13, 2014 | 135.18 | 135.72 | 134.99 | 135.58 | 3,489,943 | +0.81(+0.60%) |
Aug 12, 2014 | 134.60 | 135.00 | 134.37 | 134.77 | 4,020,656 | -0.05(-0.04%) |
Aug 11, 2014 | 135.15 | 135.31 | 134.75 | 134.82 | 7,076,831 | +0.17(+0.13%) |
Aug 08, 2014 | 133.29 | 134.59 | 133.10 | 134.65 | 6,646,528 | +1.46(+1.09%) |
Aug 07, 2014 | 134.25 | 134.28 | 132.85 | 133.19 | 6,094,051 | -0.53(-0.40%) |
Aug 06, 2014 | 133.12 | 134.17 | 133.04 | 133.72 | 5,871,591 | +0.23(+0.17%) |
Aug 05, 2014 | 134.21 | 134.48 | 133.02 | 133.49 | 10,459,639 | -1.15(-0.85%) |
Aug 04, 2014 | 134.21 | 134.87 | 133.65 | 134.64 | 5,402,185 | +0.62(+0.46%) |
Aug 01, 2014 | 134.21 | 134.78 | 133.56 | 134.02 | 9,131,689 | -0.59(-0.44%) |
Jul 31, 2014 | 136.22 | 136.35 | 134.61 | 134.61 | 11,093,671 | -2.60(-1.89%) |
Jul 30, 2014 | 137.85 | 138.05 | 136.63 | 137.20 | 6,688,575 | -0.24(-0.18%) |
Jul 29, 2014 | 138.35 | 138.60 | 137.45 | 137.45 | 4,524,807 | -0.51(-0.37%) |
Jul 28, 2014 | 137.81 | 138.16 | 137.11 | 137.96 | 4,428,138 | +0.20(+0.15%) |
Jul 25, 2014 | 138.25 | 138.32 | 137.43 | 137.76 | 7,019,264 | -1.04(-0.75%) |
Jul 24, 2014 | 138.98 | 139.13 | 138.62 | 138.80 | 3,961,325 | -0.10(-0.07%) |
Jul 23, 2014 | 139.10 | 139.10 | 138.60 | 138.90 | 3,200,925 | -0.15(-0.11%) |
Jul 22, 2014 | 138.90 | 139.22 | 138.79 | 139.04 | 4,660,911 | +0.46(+0.33%) |
Jul 21, 2014 | 138.52 | 138.75 | 137.92 | 138.59 | 3,542,835 | -0.33(-0.23%) |
Jul 18, 2014 | 138.40 | 139.06 | 138.23 | 138.91 | 8,506,654 | +0.94(+0.68%) |
Jul 17, 2014 | 138.95 | 139.37 | 137.85 | 137.98 | 7,532,295 | -1.19(-0.85%) |
Jul 16, 2014 | 139.07 | 139.24 | 138.83 | 139.16 | 3,923,689 | +0.56(+0.41%) |
Jul 15, 2014 | 138.71 | 138.97 | 138.11 | 138.60 | 6,351,047 | +0.07(+0.05%) |
Jul 14, 2014 | 138.41 | 138.79 | 138.33 | 138.53 | 3,479,942 | +0.89(+0.64%) |
Jul 11, 2014 | 137.29 | 137.66 | 136.93 | 137.64 | 3,479,765 | +0.19(+0.14%) |
Jul 10, 2014 | 136.58 | 137.76 | 136.42 | 137.45 | 6,062,803 | -0.50(-0.37%) |
Jul 09, 2014 | 137.63 | 138.07 | 137.37 | 137.95 | 4,356,273 | +0.60(+0.43%) |
Jul 08, 2014 | 137.95 | 137.97 | 137.02 | 137.35 | 6,685,607 | -0.82(-0.60%) |
Jul 07, 2014 | 138.19 | 138.30 | 137.93 | 138.18 | 3,610,356 | -0.50(-0.36%) |
Jul 03, 2014 | 138.17 | 138.68 | 138.68 | 138.68 | 2,550,496 | +0.87(+0.63%) |
Jul 02, 2014 | 137.73 | 137.89 | 137.63 | 137.81 | 2,372,130 | +0.16(+0.12%) |
Jul 01, 2014 | 136.89 | 138.00 | 136.85 | 137.64 | 6,037,546 | +1.06(+0.78%) |
Jun 30, 2014 | 136.59 | 136.95 | 136.38 | 136.58 | 7,973,803 | -0.23(-0.17%) |
Jun 27, 2014 | 136.47 | 136.87 | 136.13 | 136.80 | 3,801,111 | +0.07(+0.05%) |
Jun 26, 2014 | 136.97 | 136.98 | 135.90 | 136.73 | 4,981,448 | -0.16(-0.12%) |
Jun 25, 2014 | 136.28 | 137.06 | 136.27 | 136.89 | 4,496,112 | +0.33(+0.24%) |
Jun 24, 2014 | 137.34 | 137.75 | 136.40 | 136.56 | 5,974,788 | -0.85(-0.62%) |
Jun 23, 2014 | 137.53 | 137.58 | 137.14 | 137.41 | 3,354,952 | -0.14(-0.10%) |
Jun 20, 2014 | 137.68 | 137.82 | 137.45 | 137.54 | 6,602,084 | +0.26(+0.19%) |
Jun 19, 2014 | 137.23 | 137.37 | 136.84 | 137.29 | 3,728,025 | +0.13(+0.09%) |
Jun 18, 2014 | 136.44 | 137.26 | 135.88 | 137.16 | 5,821,152 | +0.75(+0.55%) |
Jun 17, 2014 | 135.94 | 136.56 | 135.79 | 136.40 | 3,551,878 | +0.25(+0.19%) |
Jun 16, 2014 | 135.91 | 136.38 | 135.71 | 136.15 | 3,778,358 | +0.06(+0.04%) |
Jun 13, 2014 | 136.03 | 136.26 | 135.70 | 136.09 | 3,336,717 | +0.27(+0.20%) |
Jun 12, 2014 | 136.64 | 136.68 | 135.57 | 135.83 | 6,659,121 | -0.86(-0.63%) |
Jun 11, 2014 | 137.01 | 137.06 | 136.48 | 136.69 | 3,772,195 | -0.81(-0.59%) |
Jun 10, 2014 | 137.34 | 137.51 | 137.09 | 137.50 | 3,455,812 | +0.22(+0.16%) |
Jun 06, 2014 | 136.87 | 137.31 | 136.78 | 137.28 | 5,076,324 | +0.76(+0.56%) |
Jun 05, 2014 | 136.00 | 136.65 | 135.53 | 136.52 | 6,670,828 | +0.82(+0.60%) |
Jun 04, 2014 | 135.50 | 135.81 | 135.25 | 135.70 | 2,789,153 | +0.09(+0.07%) |
Jun 03, 2014 | 135.54 | 135.75 | 135.39 | 135.61 | 5,078,244 | -0.15(-0.11%) |