Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 165.41 | 164.40 | 162.04 | 162.14 | 216,617,568 | -3.27(-1.98%) |
Jul 30, 2014 | 165.97 | 166.19 | 164.72 | 165.41 | 124,090,176 | +0.03(+0.02%) |
Jul 29, 2014 | 166.41 | 166.64 | 165.35 | 165.38 | 95,806,272 | -0.71(-0.43%) |
Jul 28, 2014 | 166.06 | 166.34 | 165.10 | 166.09 | 82,439,928 | +0.07(+0.04%) |
Jul 25, 2014 | 166.34 | 166.48 | 165.70 | 166.03 | 91,504,640 | -0.78(-0.47%) |
Jul 24, 2014 | 166.96 | 167.15 | 166.66 | 166.81 | 67,692,872 | +0.01(+0.00%) |
Jul 23, 2014 | 166.68 | 166.98 | 166.35 | 166.80 | 71,787,456 | +0.37(+0.22%) |
Jul 22, 2014 | 166.27 | 166.73 | 166.15 | 166.43 | 80,100,352 | +0.72(+0.44%) |
Jul 21, 2014 | 165.50 | 165.84 | 164.94 | 165.71 | 80,183,408 | -0.31(-0.19%) |
Jul 18, 2014 | 164.88 | 166.19 | 164.78 | 166.02 | 148,063,712 | +1.68(+1.02%) |
Jul 17, 2014 | 165.72 | 166.35 | 164.10 | 164.34 | 169,793,840 | -1.89(-1.14%) |
Jul 16, 2014 | 166.35 | 166.48 | 165.78 | 166.23 | 94,970,792 | +0.61(+0.37%) |
Jul 15, 2014 | 166.03 | 166.32 | 164.88 | 165.62 | 131,189,472 | -0.31(-0.19%) |
Jul 14, 2014 | 165.94 | 166.15 | 165.79 | 165.93 | 68,953,592 | +0.83(+0.50%) |
Jul 11, 2014 | 164.77 | 165.21 | 164.40 | 165.09 | 76,506,768 | +0.23(+0.14%) |
Jul 10, 2014 | 163.93 | 165.31 | 163.79 | 164.87 | 117,191,328 | -0.66(-0.40%) |
Jul 09, 2014 | 165.20 | 165.67 | 164.84 | 165.52 | 86,727,784 | +0.74(+0.45%) |
Jul 08, 2014 | 165.55 | 165.61 | 164.38 | 164.78 | 128,106,840 | -1.07(-0.64%) |
Jul 07, 2014 | 166.11 | 166.25 | 165.61 | 165.85 | 73,233,376 | -0.58(-0.35%) |
Jul 03, 2014 | 166.09 | 166.43 | 166.43 | 166.43 | 63,044,232 | +0.81(+0.49%) |
Jul 02, 2014 | 165.47 | 165.82 | 165.39 | 165.62 | 62,143,392 | +0.17(+0.10%) |
Jul 01, 2014 | 164.74 | 165.95 | 164.69 | 165.45 | 107,337,104 | +1.10(+0.67%) |
Jun 30, 2014 | 164.33 | 164.72 | 164.19 | 164.35 | 83,226,328 | -0.08(-0.05%) |
Jun 27, 2014 | 163.73 | 164.48 | 163.65 | 164.43 | 85,093,320 | +0.32(+0.19%) |
Jun 26, 2014 | 164.25 | 164.27 | 163.01 | 164.11 | 100,050,464 | -0.12(-0.07%) |
Jun 25, 2014 | 163.11 | 164.40 | 163.11 | 164.23 | 97,827,288 | +0.74(+0.45%) |
Jun 24, 2014 | 164.19 | 165.00 | 163.31 | 163.49 | 113,312,424 | -0.99(-0.60%) |
Jun 23, 2014 | 164.56 | 164.62 | 164.18 | 164.48 | 81,995,112 | -0.05(-0.03%) |
Jun 20, 2014 | 164.61 | 164.67 | 164.33 | 164.53 | 119,788,072 | +0.33(+0.20%) |
Jun 19, 2014 | 164.16 | 164.30 | 163.63 | 164.20 | 98,848,096 | +0.19(+0.11%) |
Jun 18, 2014 | 162.82 | 164.11 | 162.46 | 164.01 | 125,362,672 | +1.19(+0.73%) |
Jun 17, 2014 | 162.14 | 162.94 | 161.97 | 162.82 | 100,539,288 | +0.45(+0.28%) |
Jun 16, 2014 | 162.03 | 162.71 | 161.84 | 162.37 | 102,652,656 | +0.13(+0.08%) |
Jun 13, 2014 | 162.04 | 162.39 | 161.54 | 162.24 | 98,141,368 | +0.49(+0.31%) |
Jun 12, 2014 | 162.67 | 162.79 | 161.38 | 161.74 | 121,314,472 | -1.15(-0.71%) |
Jun 11, 2014 | 162.88 | 163.06 | 162.53 | 162.90 | 82,056,840 | -0.57(-0.35%) |
Jun 10, 2014 | 163.24 | 163.50 | 162.90 | 163.46 | 66,497,796 | +0.19(+0.12%) |
Jun 06, 2014 | 162.85 | 163.32 | 162.78 | 163.28 | 94,167,408 | +0.77(+0.48%) |
Jun 05, 2014 | 161.63 | 162.67 | 161.04 | 162.50 | 109,922,040 | +1.05(+0.65%) |
Jun 04, 2014 | 160.85 | 161.54 | 160.68 | 161.45 | 65,717,744 | +0.33(+0.20%) |
Jun 03, 2014 | 160.79 | 161.21 | 160.66 | 161.12 | 75,943,696 | -0.08(-0.05%) |
Jun 02, 2014 | 161.25 | 161.28 | 160.43 | 161.20 | 76,781,376 | +0.18(+0.11%) |
May 30, 2014 | 160.61 | 161.12 | 160.48 | 161.02 | 91,318,824 | +0.26(+0.16%) |
May 29, 2014 | 159.94 | 160.79 | 159.90 | 160.76 | 74,400,480 | +0.83(+0.52%) |
May 28, 2014 | 160.05 | 160.31 | 159.67 | 159.94 | 78,978,976 | -0.12(-0.07%) |
May 27, 2014 | 159.66 | 160.10 | 159.58 | 160.05 | 85,961,368 | +0.98(+0.61%) |
May 23, 2014 | 158.58 | 159.08 | 159.08 | 159.08 | 73,103,264 | +0.41(+0.26%) |
May 22, 2014 | 158.10 | 158.75 | 157.83 | 158.67 | 53,338,532 | +0.61(+0.39%) |
May 21, 2014 | 157.20 | 158.13 | 157.16 | 158.06 | 105,493,624 | +1.32(+0.84%) |
May 20, 2014 | 157.65 | 157.67 | 156.34 | 156.74 | 130,994,600 | -0.99(-0.63%) |
May 19, 2014 | 156.85 | 157.86 | 156.71 | 157.73 | 75,232,440 | +0.58(+0.37%) |
May 16, 2014 | 156.70 | 157.22 | 156.04 | 157.15 | 116,617,256 | +0.54(+0.35%) |
May 15, 2014 | 157.67 | 157.71 | 155.84 | 156.61 | 185,145,104 | -1.39(-0.88%) |
May 14, 2014 | 158.61 | 158.68 | 157.77 | 158.00 | 85,411,224 | -0.75(-0.47%) |
May 13, 2014 | 158.81 | 159.13 | 158.59 | 158.75 | 79,055,040 | +0.15(+0.09%) |
May 12, 2014 | 157.75 | 158.68 | 157.11 | 158.60 | 98,479,048 | +1.53(+0.97%) |
May 09, 2014 | 156.85 | 157.15 | 156.13 | 157.08 | 100,129,256 | +0.24(+0.15%) |
May 08, 2014 | 156.84 | 157.99 | 156.34 | 156.84 | 111,596,552 | -0.17(-0.11%) |
May 07, 2014 | 156.64 | 157.09 | 155.45 | 157.01 | 125,010,768 | +0.92(+0.59%) |
May 06, 2014 | 157.11 | 157.22 | 156.06 | 156.09 | 96,130,560 | -1.37(-0.87%) |
May 05, 2014 | 156.39 | 157.57 | 155.96 | 157.46 | 90,526,488 | +0.30(+0.19%) |
May 02, 2014 | 157.37 | 158.06 | 156.93 | 157.16 | 117,411,776 | -0.22(-0.14%) |