Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 168.10 | 168.23 | 168.23 | 168.23 | 1,797,032 | +0.45(+0.27%) |
Aug 28, 2014 | 167.34 | 167.91 | 167.17 | 167.78 | 2,864,586 | -0.16(-0.09%) |
Aug 27, 2014 | 168.03 | 168.16 | 167.65 | 167.94 | 2,359,049 | -0.03(-0.02%) |
Aug 26, 2014 | 167.96 | 168.37 | 167.91 | 167.97 | 2,711,888 | +0.12(+0.07%) |
Aug 25, 2014 | 167.76 | 168.10 | 167.58 | 167.85 | 2,374,507 | +0.87(+0.52%) |
Aug 22, 2014 | 167.16 | 167.40 | 166.75 | 166.98 | 2,734,679 | -0.24(-0.14%) |
Aug 21, 2014 | 166.91 | 167.49 | 166.85 | 167.22 | 2,685,980 | +0.43(+0.25%) |
Aug 20, 2014 | 166.09 | 166.97 | 166.09 | 166.80 | 2,388,889 | +0.44(+0.27%) |
Aug 19, 2014 | 165.84 | 166.46 | 165.71 | 166.35 | 4,529,734 | +0.91(+0.55%) |
Aug 18, 2014 | 165.01 | 165.54 | 164.91 | 165.45 | 10,565,456 | +1.33(+0.81%) |
Aug 15, 2014 | 164.72 | 164.87 | 162.96 | 164.12 | 5,823,162 | +0.06(+0.04%) |
Aug 14, 2014 | 163.60 | 164.10 | 163.47 | 164.06 | 2,507,295 | +0.70(+0.43%) |
Aug 13, 2014 | 162.85 | 163.51 | 162.62 | 163.36 | 2,383,885 | +1.09(+0.67%) |
Aug 12, 2014 | 162.29 | 162.75 | 161.77 | 162.26 | 3,008,145 | -0.23(-0.14%) |
Aug 11, 2014 | 162.62 | 163.20 | 162.40 | 162.50 | 3,738,046 | +0.51(+0.31%) |
Aug 08, 2014 | 160.50 | 161.78 | 160.07 | 161.99 | 3,665,446 | +1.85(+1.16%) |
Aug 07, 2014 | 161.73 | 161.88 | 159.75 | 160.14 | 3,509,398 | -0.85(-0.53%) |
Aug 06, 2014 | 160.22 | 161.69 | 160.18 | 160.99 | 2,300,539 | +0.06(+0.04%) |
Aug 05, 2014 | 161.88 | 162.30 | 160.39 | 160.93 | 4,015,815 | -1.60(-0.98%) |
Aug 04, 2014 | 161.70 | 162.87 | 161.00 | 162.53 | 2,023,418 | +1.15(+0.71%) |
Aug 01, 2014 | 161.45 | 162.41 | 160.61 | 161.38 | 15,331,911 | -0.42(-0.26%) |
Jul 31, 2014 | 163.98 | 164.12 | 161.81 | 161.81 | 5,631,233 | -3.33(-2.02%) |
Jul 30, 2014 | 165.70 | 165.91 | 164.46 | 165.14 | 2,869,490 | +0.05(+0.03%) |
Jul 29, 2014 | 166.15 | 166.35 | 165.09 | 165.09 | 2,576,572 | -0.74(-0.45%) |
Jul 28, 2014 | 165.80 | 166.07 | 164.84 | 165.83 | 2,614,885 | +0.06(+0.04%) |
Jul 25, 2014 | 166.10 | 166.21 | 165.43 | 165.77 | 2,994,712 | -0.73(-0.44%) |
Jul 24, 2014 | 166.71 | 166.89 | 166.40 | 166.50 | 2,319,762 | -0.01(-0.01%) |
Jul 23, 2014 | 166.40 | 166.71 | 166.10 | 166.51 | 3,356,272 | +0.33(+0.20%) |
Jul 22, 2014 | 166.03 | 166.46 | 165.89 | 166.19 | 2,313,042 | +0.78(+0.47%) |
Jul 21, 2014 | 165.25 | 165.58 | 164.69 | 165.41 | 3,258,951 | -0.31(-0.19%) |
Jul 18, 2014 | 164.60 | 165.92 | 164.52 | 165.71 | 3,079,359 | +1.62(+0.98%) |
Jul 17, 2014 | 165.48 | 166.08 | 163.85 | 164.10 | 4,911,464 | -1.91(-1.15%) |
Jul 16, 2014 | 166.07 | 166.20 | 165.51 | 166.00 | 13,472,709 | +0.67(+0.40%) |
Jul 15, 2014 | 165.77 | 166.06 | 164.63 | 165.34 | 3,962,504 | -0.30(-0.18%) |
Jul 14, 2014 | 165.69 | 165.88 | 165.53 | 165.64 | 2,100,813 | +0.79(+0.48%) |
Jul 11, 2014 | 164.52 | 164.94 | 164.15 | 164.85 | 3,671,315 | +0.28(+0.17%) |
Jul 10, 2014 | 163.69 | 165.05 | 163.55 | 164.56 | 3,592,190 | -0.74(-0.45%) |
Jul 09, 2014 | 164.94 | 165.40 | 164.60 | 165.31 | 5,933,705 | +0.73(+0.45%) |
Jul 08, 2014 | 165.26 | 165.34 | 164.12 | 164.57 | 6,452,304 | -1.07(-0.64%) |
Jul 07, 2014 | 165.86 | 165.98 | 165.36 | 165.64 | 3,473,593 | -0.55(-0.33%) |
Jul 03, 2014 | 165.82 | 166.19 | 166.19 | 166.19 | 1,646,849 | +0.85(+0.51%) |
Jul 02, 2014 | 165.17 | 165.54 | 165.11 | 165.34 | 3,150,818 | +0.16(+0.10%) |
Jul 01, 2014 | 164.50 | 165.68 | 164.44 | 165.18 | 15,612,629 | +1.08(+0.66%) |
Jun 30, 2014 | 164.11 | 164.46 | 163.93 | 164.10 | 2,609,421 | -0.22(-0.13%) |
Jun 27, 2014 | 163.44 | 164.31 | 163.39 | 164.31 | 4,953,673 | +0.50(+0.31%) |
Jun 26, 2014 | 163.99 | 164.01 | 162.76 | 163.81 | 1,791,291 | -0.12(-0.07%) |
Jun 25, 2014 | 162.87 | 164.12 | 162.87 | 163.93 | 5,620,186 | +0.67(+0.41%) |
Jun 24, 2014 | 163.95 | 164.74 | 163.04 | 163.26 | 3,670,032 | -0.99(-0.60%) |
Jun 23, 2014 | 164.30 | 164.36 | 163.92 | 164.25 | 2,620,715 | +0.03(+0.02%) |
Jun 20, 2014 | 164.34 | 164.38 | 164.08 | 164.22 | 4,693,889 | +0.31(+0.19%) |
Jun 19, 2014 | 163.91 | 164.03 | 163.37 | 163.91 | 2,347,301 | +0.13(+0.08%) |
Jun 18, 2014 | 162.56 | 163.84 | 162.20 | 163.78 | 4,606,104 | +1.27(+0.78%) |
Jun 17, 2014 | 161.86 | 162.67 | 161.72 | 162.51 | 2,067,577 | +0.38(+0.24%) |
Jun 16, 2014 | 161.78 | 162.44 | 161.57 | 162.13 | 1,631,119 | +0.15(+0.09%) |
Jun 13, 2014 | 161.79 | 162.11 | 161.28 | 161.98 | 3,380,893 | +0.52(+0.32%) |
Jun 12, 2014 | 162.42 | 162.54 | 161.12 | 161.46 | 4,478,419 | -1.19(-0.73%) |
Jun 11, 2014 | 162.59 | 162.79 | 162.27 | 162.65 | 2,137,967 | -0.52(-0.32%) |
Jun 10, 2014 | 162.98 | 163.23 | 162.63 | 163.17 | 3,077,228 | +0.15(+0.09%) |
Jun 06, 2014 | 162.59 | 163.05 | 162.52 | 163.03 | 2,385,574 | +0.82(+0.51%) |
Jun 05, 2014 | 161.36 | 162.40 | 160.79 | 162.20 | 3,237,983 | +1.07(+0.66%) |
Jun 04, 2014 | 160.57 | 161.27 | 160.41 | 161.13 | 2,776,217 | +0.29(+0.18%) |
Jun 03, 2014 | 160.55 | 160.94 | 160.41 | 160.84 | 1,838,856 | -0.10(-0.06%) |