Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 166.55 | 167.03 | 165.62 | 165.90 | 5,220,806 | -0.44(-0.26%) |
Sep 29, 2014 | 165.27 | 166.69 | 165.15 | 166.34 | 3,614,778 | -0.43(-0.26%) |
Sep 26, 2014 | 165.66 | 167.11 | 165.46 | 166.76 | 3,536,696 | +1.42(+0.86%) |
Sep 25, 2014 | 167.63 | 167.67 | 165.34 | 165.34 | 2,854,315 | -2.76(-1.64%) |
Sep 24, 2014 | 166.79 | 168.18 | 166.38 | 168.10 | 3,663,061 | +1.29(+0.77%) |
Sep 23, 2014 | 167.14 | 167.83 | 166.74 | 166.81 | 3,471,154 | -0.92(-0.55%) |
Sep 22, 2014 | 168.72 | 168.78 | 167.39 | 167.74 | 3,653,383 | -1.23(-0.73%) |
Sep 19, 2014 | 169.73 | 169.88 | 168.72 | 168.97 | 5,959,904 | -0.20(-0.12%) |
Sep 18, 2014 | 168.83 | 169.23 | 168.63 | 169.17 | 4,148,113 | +0.88(+0.52%) |
Sep 17, 2014 | 168.35 | 169.07 | 167.47 | 168.28 | 5,157,859 | +0.21(+0.12%) |
Sep 16, 2014 | 166.51 | 168.36 | 166.41 | 168.08 | 11,810,273 | +1.28(+0.77%) |
Sep 15, 2014 | 166.97 | 167.09 | 166.29 | 166.79 | 3,636,741 | -0.18(-0.11%) |
Sep 12, 2014 | 167.78 | 167.78 | 166.46 | 166.98 | 3,740,297 | -0.95(-0.57%) |
Sep 11, 2014 | 167.06 | 167.95 | 166.93 | 167.93 | 2,528,260 | +0.16(+0.09%) |
Sep 10, 2014 | 167.17 | 167.84 | 166.64 | 167.77 | 1,523,079 | +0.63(+0.38%) |
Sep 09, 2014 | 168.03 | 168.13 | 166.76 | 167.14 | 3,588,432 | -1.05(-0.62%) |
Sep 08, 2014 | 168.44 | 168.67 | 167.67 | 168.19 | 2,115,601 | -0.42(-0.25%) |
Sep 05, 2014 | 167.78 | 168.66 | 167.19 | 168.60 | 3,403,659 | +0.77(+0.46%) |
Sep 04, 2014 | 168.39 | 168.99 | 167.38 | 167.84 | 2,937,157 | -0.28(-0.17%) |
Sep 03, 2014 | 168.82 | 168.84 | 167.85 | 168.12 | 1,605,073 | -0.03(-0.01%) |
Sep 02, 2014 | 168.51 | 168.51 | 167.56 | 168.14 | 11,459,897 | -0.07(-0.04%) |
Aug 29, 2014 | 168.08 | 168.21 | 168.21 | 168.21 | 1,797,241 | +0.45(+0.27%) |
Aug 28, 2014 | 167.32 | 167.88 | 167.15 | 167.76 | 2,864,919 | -0.16(-0.09%) |
Aug 27, 2014 | 168.01 | 168.14 | 167.63 | 167.92 | 2,359,324 | -0.03(-0.02%) |
Aug 26, 2014 | 167.94 | 168.35 | 167.88 | 167.95 | 2,712,204 | +0.12(+0.07%) |
Aug 25, 2014 | 167.74 | 168.08 | 167.56 | 167.83 | 2,374,783 | +0.87(+0.52%) |
Aug 22, 2014 | 167.14 | 167.38 | 166.73 | 166.96 | 2,734,998 | -0.24(-0.14%) |
Aug 21, 2014 | 166.89 | 167.47 | 166.83 | 167.20 | 2,686,293 | +0.43(+0.25%) |
Aug 20, 2014 | 166.07 | 166.95 | 166.07 | 166.78 | 2,389,167 | +0.44(+0.27%) |
Aug 19, 2014 | 165.82 | 166.44 | 165.69 | 166.34 | 4,530,262 | +0.91(+0.55%) |
Aug 18, 2014 | 165.00 | 165.52 | 164.90 | 165.43 | 10,566,686 | +1.33(+0.81%) |
Aug 15, 2014 | 164.70 | 164.85 | 162.94 | 164.10 | 5,823,840 | +0.06(+0.04%) |
Aug 14, 2014 | 163.58 | 164.08 | 163.45 | 164.04 | 2,507,587 | +0.70(+0.43%) |
Aug 13, 2014 | 162.83 | 163.50 | 162.60 | 163.34 | 2,384,163 | +1.09(+0.67%) |
Aug 12, 2014 | 162.27 | 162.73 | 161.75 | 162.25 | 3,008,496 | -0.23(-0.14%) |
Aug 11, 2014 | 162.60 | 163.18 | 162.38 | 162.48 | 3,738,481 | +0.51(+0.31%) |
Aug 08, 2014 | 160.48 | 161.76 | 160.06 | 161.97 | 3,665,872 | +1.85(+1.15%) |
Aug 07, 2014 | 161.71 | 161.86 | 159.73 | 160.12 | 3,509,807 | -0.85(-0.53%) |
Aug 06, 2014 | 160.21 | 161.67 | 160.16 | 160.97 | 2,300,807 | +0.06(+0.04%) |
Aug 05, 2014 | 161.86 | 162.28 | 160.37 | 160.91 | 4,016,282 | -1.60(-0.98%) |
Aug 04, 2014 | 161.68 | 162.85 | 160.98 | 162.51 | 2,023,653 | +1.15(+0.71%) |
Aug 01, 2014 | 161.43 | 162.40 | 160.59 | 161.36 | 15,333,696 | -0.42(-0.26%) |
Jul 31, 2014 | 163.96 | 164.10 | 161.79 | 161.79 | 5,631,888 | -3.33(-2.02%) |
Jul 30, 2014 | 165.68 | 165.89 | 164.44 | 165.12 | 2,869,824 | +0.05(+0.03%) |
Jul 29, 2014 | 166.13 | 166.33 | 165.07 | 165.07 | 2,576,872 | -0.74(-0.45%) |
Jul 28, 2014 | 165.78 | 166.05 | 164.82 | 165.81 | 2,615,189 | +0.06(+0.03%) |
Jul 25, 2014 | 166.08 | 166.19 | 165.41 | 165.75 | 2,995,060 | -0.73(-0.44%) |
Jul 24, 2014 | 166.69 | 166.87 | 166.38 | 166.49 | 2,320,032 | -0.01(-0.00%) |
Jul 23, 2014 | 166.38 | 166.69 | 166.09 | 166.49 | 3,356,663 | +0.32(+0.20%) |
Jul 22, 2014 | 166.01 | 166.44 | 165.87 | 166.17 | 2,313,312 | +0.78(+0.47%) |
Jul 21, 2014 | 165.23 | 165.56 | 164.67 | 165.39 | 3,259,330 | -0.31(-0.19%) |
Jul 18, 2014 | 164.58 | 165.90 | 164.50 | 165.69 | 3,079,718 | +1.62(+0.98%) |
Jul 17, 2014 | 165.46 | 166.06 | 163.83 | 164.08 | 4,912,036 | -1.91(-1.15%) |
Jul 16, 2014 | 166.05 | 166.18 | 165.50 | 165.99 | 13,474,278 | +0.67(+0.40%) |
Jul 15, 2014 | 165.75 | 166.04 | 164.61 | 165.32 | 3,962,965 | -0.30(-0.18%) |
Jul 14, 2014 | 165.67 | 165.86 | 165.51 | 165.62 | 2,101,057 | +0.79(+0.48%) |
Jul 11, 2014 | 164.50 | 164.92 | 164.13 | 164.83 | 3,671,742 | +0.28(+0.17%) |
Jul 10, 2014 | 163.67 | 165.03 | 163.53 | 164.54 | 3,592,608 | -0.74(-0.45%) |
Jul 09, 2014 | 164.92 | 165.38 | 164.58 | 165.29 | 5,934,396 | +0.73(+0.45%) |
Jul 08, 2014 | 165.25 | 165.32 | 164.10 | 164.55 | 6,453,055 | -1.07(-0.64%) |
Jul 07, 2014 | 165.84 | 165.96 | 165.34 | 165.62 | 3,473,998 | -0.55(-0.33%) |
Jul 03, 2014 | 165.80 | 166.17 | 166.17 | 166.17 | 1,647,041 | +0.85(+0.51%) |
Jul 02, 2014 | 165.15 | 165.52 | 165.09 | 165.32 | 3,151,185 | +0.16(+0.10%) |