Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 139.14 | 139.12 | 139.12 | 139.12 | 4,029,017 | +0.09(+0.06%) |
Aug 28, 2014 | 138.73 | 139.12 | 138.49 | 139.04 | 3,416,856 | -0.19(-0.14%) |
Aug 27, 2014 | 139.34 | 139.39 | 139.02 | 139.23 | 6,340,731 | +0.06(+0.05%) |
Aug 26, 2014 | 139.08 | 139.51 | 139.04 | 139.17 | 4,398,796 | +0.25(+0.18%) |
Aug 25, 2014 | 138.87 | 139.27 | 138.83 | 138.91 | 3,179,350 | +0.61(+0.44%) |
Aug 22, 2014 | 138.42 | 138.79 | 138.12 | 138.30 | 6,328,337 | -0.25(-0.18%) |
Aug 21, 2014 | 138.25 | 138.84 | 138.19 | 138.56 | 3,258,226 | +0.47(+0.34%) |
Aug 20, 2014 | 137.37 | 138.20 | 137.37 | 138.08 | 3,818,441 | +0.58(+0.42%) |
Aug 19, 2014 | 137.30 | 137.61 | 137.05 | 137.50 | 3,755,073 | +0.68(+0.49%) |
Aug 18, 2014 | 136.17 | 136.88 | 136.15 | 136.83 | 3,655,120 | +1.39(+1.03%) |
Aug 15, 2014 | 136.31 | 136.34 | 134.70 | 135.44 | 8,637,630 | -0.37(-0.27%) |
Aug 14, 2014 | 135.47 | 135.81 | 135.29 | 135.81 | 3,384,066 | +0.50(+0.37%) |
Aug 13, 2014 | 134.91 | 135.45 | 134.72 | 135.31 | 3,496,975 | +0.81(+0.60%) |
Aug 12, 2014 | 134.33 | 134.73 | 134.10 | 134.50 | 4,028,756 | -0.05(-0.04%) |
Aug 11, 2014 | 134.88 | 135.03 | 134.48 | 134.55 | 7,091,089 | +0.17(+0.13%) |
Aug 08, 2014 | 133.02 | 134.32 | 132.83 | 134.38 | 6,659,920 | +1.46(+1.09%) |
Aug 07, 2014 | 133.98 | 134.01 | 132.58 | 132.92 | 6,106,329 | -0.53(-0.40%) |
Aug 06, 2014 | 132.85 | 133.90 | 132.78 | 133.45 | 5,883,421 | +0.23(+0.17%) |
Aug 05, 2014 | 133.94 | 134.21 | 132.75 | 133.22 | 10,480,712 | -1.15(-0.85%) |
Aug 04, 2014 | 133.94 | 134.60 | 133.38 | 134.37 | 5,413,070 | +0.62(+0.46%) |
Aug 01, 2014 | 133.94 | 134.51 | 133.29 | 133.75 | 9,150,087 | -0.59(-0.44%) |
Jul 31, 2014 | 135.94 | 136.07 | 134.34 | 134.34 | 11,116,022 | -2.59(-1.89%) |
Jul 30, 2014 | 137.57 | 137.77 | 136.36 | 136.93 | 6,702,051 | -0.24(-0.18%) |
Jul 29, 2014 | 138.07 | 138.32 | 137.17 | 137.17 | 4,533,924 | -0.51(-0.37%) |
Jul 28, 2014 | 137.54 | 137.88 | 136.84 | 137.68 | 4,437,060 | +0.20(+0.15%) |
Jul 25, 2014 | 137.98 | 138.04 | 137.16 | 137.48 | 7,033,406 | -1.04(-0.75%) |
Jul 24, 2014 | 138.70 | 138.85 | 138.34 | 138.52 | 3,969,306 | -0.10(-0.07%) |
Jul 23, 2014 | 138.82 | 138.82 | 138.33 | 138.62 | 3,207,374 | -0.15(-0.11%) |
Jul 22, 2014 | 138.62 | 138.94 | 138.51 | 138.76 | 4,670,302 | +0.45(+0.33%) |
Jul 21, 2014 | 138.25 | 138.47 | 137.64 | 138.31 | 3,549,973 | -0.32(-0.23%) |
Jul 18, 2014 | 138.12 | 138.78 | 137.95 | 138.63 | 8,523,793 | +0.94(+0.68%) |
Jul 17, 2014 | 138.67 | 139.09 | 137.58 | 137.70 | 7,547,471 | -1.19(-0.85%) |
Jul 16, 2014 | 138.79 | 138.96 | 138.55 | 138.88 | 3,931,594 | +0.56(+0.40%) |
Jul 15, 2014 | 138.43 | 138.69 | 137.84 | 138.32 | 6,363,843 | +0.07(+0.05%) |
Jul 14, 2014 | 138.14 | 138.51 | 138.05 | 138.25 | 3,486,954 | +0.88(+0.64%) |
Jul 11, 2014 | 137.02 | 137.38 | 136.65 | 137.37 | 3,486,776 | +0.20(+0.14%) |
Jul 10, 2014 | 136.30 | 137.48 | 136.15 | 137.17 | 6,075,018 | -0.50(-0.37%) |
Jul 09, 2014 | 137.35 | 137.80 | 137.09 | 137.67 | 4,365,050 | +0.60(+0.44%) |
Jul 08, 2014 | 137.67 | 137.69 | 136.75 | 137.08 | 6,699,077 | -0.82(-0.60%) |
Jul 07, 2014 | 137.92 | 138.02 | 137.65 | 137.90 | 3,617,630 | -0.50(-0.36%) |
Jul 03, 2014 | 137.89 | 138.40 | 138.40 | 138.40 | 2,555,635 | +0.87(+0.63%) |
Jul 02, 2014 | 137.46 | 137.62 | 137.35 | 137.53 | 2,376,909 | +0.16(+0.12%) |
Jul 01, 2014 | 136.61 | 137.72 | 136.58 | 137.37 | 6,049,711 | +1.06(+0.78%) |
Jun 30, 2014 | 136.32 | 136.68 | 136.11 | 136.30 | 7,989,869 | -0.23(-0.17%) |
Jun 27, 2014 | 136.20 | 136.59 | 135.85 | 136.53 | 3,808,769 | +0.07(+0.05%) |
Jun 26, 2014 | 136.70 | 136.71 | 135.63 | 136.46 | 4,991,485 | -0.16(-0.12%) |
Jun 25, 2014 | 136.00 | 136.78 | 135.99 | 136.62 | 4,505,171 | +0.33(+0.24%) |
Jun 24, 2014 | 137.06 | 137.47 | 136.12 | 136.29 | 5,986,826 | -0.84(-0.62%) |
Jun 23, 2014 | 137.25 | 137.30 | 136.86 | 137.13 | 3,361,712 | -0.14(-0.10%) |
Jun 20, 2014 | 137.41 | 137.54 | 137.17 | 137.27 | 6,615,386 | +0.26(+0.19%) |
Jun 19, 2014 | 136.96 | 137.09 | 136.57 | 137.01 | 3,735,537 | +0.13(+0.09%) |
Jun 18, 2014 | 136.17 | 136.99 | 135.60 | 136.88 | 5,832,881 | +0.75(+0.55%) |
Jun 17, 2014 | 135.67 | 136.29 | 135.51 | 136.13 | 3,559,034 | +0.25(+0.18%) |
Jun 16, 2014 | 135.63 | 136.10 | 135.44 | 135.88 | 3,785,971 | +0.06(+0.04%) |
Jun 13, 2014 | 135.76 | 135.99 | 135.42 | 135.82 | 3,343,440 | +0.27(+0.20%) |
Jun 12, 2014 | 136.36 | 136.40 | 135.30 | 135.55 | 6,672,538 | -0.86(-0.63%) |
Jun 11, 2014 | 136.74 | 136.78 | 136.20 | 136.41 | 3,779,795 | -0.81(-0.59%) |
Jun 10, 2014 | 137.06 | 137.24 | 136.81 | 137.22 | 3,462,774 | +0.22(+0.16%) |
Jun 06, 2014 | 136.60 | 137.04 | 136.50 | 137.00 | 5,086,552 | +0.76(+0.56%) |
Jun 05, 2014 | 135.73 | 136.38 | 135.25 | 136.24 | 6,684,268 | +0.82(+0.60%) |
Jun 04, 2014 | 135.23 | 135.54 | 134.98 | 135.42 | 2,794,772 | +0.09(+0.07%) |
Jun 03, 2014 | 135.27 | 135.48 | 135.12 | 135.33 | 5,088,476 | -0.15(-0.11%) |