Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 164.48 | 165.66 | 164.42 | 165.16 | 15,614,447 | +1.08(+0.66%) |
Jun 30, 2014 | 164.09 | 164.44 | 163.91 | 164.08 | 2,609,725 | -0.22(-0.13%) |
Jun 27, 2014 | 163.42 | 164.29 | 163.37 | 164.29 | 4,954,249 | +0.50(+0.30%) |
Jun 26, 2014 | 163.97 | 164.00 | 162.74 | 163.80 | 1,791,499 | -0.12(-0.07%) |
Jun 25, 2014 | 162.85 | 164.10 | 162.85 | 163.91 | 5,620,840 | +0.67(+0.41%) |
Jun 24, 2014 | 163.93 | 164.72 | 163.03 | 163.25 | 3,670,459 | -0.99(-0.60%) |
Jun 23, 2014 | 164.28 | 164.34 | 163.90 | 164.23 | 2,621,020 | +0.03(+0.02%) |
Jun 20, 2014 | 164.32 | 164.36 | 164.06 | 164.20 | 4,694,435 | +0.31(+0.19%) |
Jun 19, 2014 | 163.89 | 164.02 | 163.35 | 163.89 | 2,347,574 | +0.13(+0.08%) |
Jun 18, 2014 | 162.54 | 163.82 | 162.18 | 163.76 | 4,606,639 | +1.27(+0.78%) |
Jun 17, 2014 | 161.84 | 162.65 | 161.70 | 162.49 | 2,067,817 | +0.38(+0.24%) |
Jun 16, 2014 | 161.76 | 162.42 | 161.56 | 162.11 | 1,631,309 | +0.15(+0.09%) |
Jun 13, 2014 | 161.77 | 162.09 | 161.26 | 161.96 | 3,381,286 | +0.52(+0.32%) |
Jun 12, 2014 | 162.40 | 162.53 | 161.10 | 161.44 | 4,478,940 | -1.19(-0.73%) |
Jun 11, 2014 | 162.57 | 162.77 | 162.25 | 162.63 | 2,138,216 | -0.52(-0.32%) |
Jun 10, 2014 | 162.96 | 163.21 | 162.62 | 163.16 | 3,077,586 | +0.15(+0.09%) |
Jun 06, 2014 | 162.57 | 163.03 | 162.50 | 163.01 | 2,385,852 | +0.82(+0.51%) |
Jun 05, 2014 | 161.34 | 162.38 | 160.78 | 162.19 | 3,238,360 | +1.07(+0.66%) |
Jun 04, 2014 | 160.55 | 161.25 | 160.39 | 161.12 | 2,776,540 | +0.29(+0.18%) |
Jun 03, 2014 | 160.53 | 160.92 | 160.39 | 160.82 | 1,839,070 | -0.10(-0.06%) |