Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 150.31 | 154.19 | 148.67 | 154.12 | 502,320 | +4.18(+2.79%) |
Jun 27, 2014 | 144.39 | 150.43 | 144.15 | 149.94 | 733,673 | +4.68(+3.22%) |
Jun 26, 2014 | 144.75 | 145.57 | 142.36 | 145.26 | 161,805 | +0.55(+0.38%) |
Jun 25, 2014 | 141.55 | 144.88 | 139.75 | 144.71 | 289,957 | +3.40(+2.41%) |
Jun 24, 2014 | 146.62 | 147.10 | 141.22 | 141.31 | 342,636 | -5.94(-4.03%) |
Jun 23, 2014 | 142.14 | 147.37 | 141.53 | 147.25 | 458,244 | +5.39(+3.80%) |
Jun 20, 2014 | 140.33 | 142.30 | 139.85 | 141.86 | 334,607 | +2.14(+1.53%) |
Jun 19, 2014 | 138.82 | 140.00 | 138.18 | 139.72 | 147,304 | +0.98(+0.71%) |
Jun 18, 2014 | 139.36 | 140.21 | 136.95 | 138.74 | 317,597 | -0.45(-0.32%) |
Jun 17, 2014 | 139.36 | 140.54 | 138.33 | 139.19 | 290,169 | -0.75(-0.54%) |
Jun 16, 2014 | 141.96 | 142.65 | 139.38 | 139.94 | 259,868 | -2.06(-1.45%) |
Jun 13, 2014 | 142.19 | 143.00 | 141.02 | 142.00 | 248,086 | -0.21(-0.15%) |
Jun 12, 2014 | 140.35 | 142.87 | 140.25 | 142.21 | 335,650 | +2.13(+1.52%) |
Jun 11, 2014 | 137.51 | 140.15 | 136.67 | 140.08 | 312,843 | +1.54(+1.11%) |
Jun 10, 2014 | 139.50 | 140.38 | 138.01 | 138.54 | 138,995 | -0.19(-0.14%) |
Jun 06, 2014 | 137.45 | 138.89 | 137.11 | 138.73 | 152,280 | +1.98(+1.45%) |
Jun 05, 2014 | 135.82 | 137.20 | 135.13 | 136.75 | 255,072 | +1.26(+0.93%) |
Jun 04, 2014 | 135.53 | 136.24 | 134.61 | 135.49 | 204,071 | -0.57(-0.42%) |
Jun 03, 2014 | 136.45 | 136.45 | 134.96 | 136.06 | 210,204 | -0.46(-0.34%) |
Jun 02, 2014 | 137.73 | 137.73 | 135.24 | 136.52 | 286,831 | -1.05(-0.76%) |
May 30, 2014 | 136.71 | 137.85 | 134.97 | 137.57 | 387,903 | +0.93(+0.68%) |
May 29, 2014 | 134.77 | 136.87 | 132.48 | 136.64 | 202,806 | +2.61(+1.95%) |
May 28, 2014 | 132.64 | 134.47 | 131.77 | 134.03 | 340,800 | +1.12(+0.84%) |
May 27, 2014 | 132.25 | 133.68 | 130.56 | 132.91 | 259,868 | +1.68(+1.28%) |
May 23, 2014 | 132.73 | 131.23 | 131.23 | 131.23 | 336,200 | -2.04(-1.53%) |
May 22, 2014 | 136.17 | 136.76 | 133.27 | 133.27 | 145,683 | -2.15(-1.59%) |
May 21, 2014 | 134.61 | 136.70 | 132.52 | 135.42 | 333,884 | +1.44(+1.07%) |
May 20, 2014 | 134.07 | 134.80 | 132.64 | 133.98 | 311,499 | -0.36(-0.27%) |
May 19, 2014 | 132.98 | 136.13 | 132.60 | 134.34 | 179,169 | +1.41(+1.06%) |
May 16, 2014 | 131.35 | 133.62 | 129.26 | 132.93 | 221,150 | +1.27(+0.96%) |
May 15, 2014 | 131.31 | 132.10 | 126.49 | 131.66 | 409,020 | -0.61(-0.46%) |
May 14, 2014 | 133.34 | 134.87 | 131.47 | 132.27 | 279,612 | -0.72(-0.54%) |
May 13, 2014 | 136.35 | 136.84 | 132.90 | 132.99 | 239,499 | -3.44(-2.52%) |
May 12, 2014 | 135.95 | 137.83 | 134.62 | 136.43 | 151,604 | +0.76(+0.56%) |
May 09, 2014 | 137.58 | 138.64 | 134.48 | 135.67 | 252,303 | -2.25(-1.63%) |
May 08, 2014 | 138.71 | 140.96 | 137.59 | 137.92 | 286,360 | -1.05(-0.76%) |
May 07, 2014 | 139.05 | 140.38 | 137.60 | 138.97 | 229,435 | +0.55(+0.40%) |
May 06, 2014 | 138.77 | 140.17 | 137.87 | 138.42 | 197,107 | -0.52(-0.37%) |
May 05, 2014 | 136.86 | 139.80 | 136.68 | 138.94 | 221,599 | +0.63(+0.46%) |
May 02, 2014 | 138.06 | 140.76 | 137.26 | 138.31 | 177,968 | +0.69(+0.50%) |
May 01, 2014 | 140.11 | 142.00 | 136.73 | 137.62 | 504,078 | -2.29(-1.64%) |
Apr 30, 2014 | 134.80 | 141.30 | 134.31 | 139.91 | 471,021 | +4.86(+3.60%) |
Apr 29, 2014 | 135.43 | 137.54 | 134.35 | 135.05 | 162,382 | +0.05(+0.04%) |
Apr 28, 2014 | 135.67 | 136.90 | 133.50 | 135.00 | 395,871 | -0.40(-0.30%) |
Apr 25, 2014 | 138.03 | 140.10 | 134.40 | 135.40 | 311,032 | -1.26(-0.92%) |
Apr 24, 2014 | 129.00 | 144.35 | 124.58 | 136.66 | 1,174,942 | -0.55(-0.40%) |
Apr 23, 2014 | 136.26 | 139.45 | 136.26 | 137.21 | 320,877 | +0.90(+0.66%) |
Apr 22, 2014 | 137.27 | 137.79 | 134.70 | 136.31 | 325,526 | -1.29(-0.94%) |
Apr 21, 2014 | 138.89 | 139.83 | 137.17 | 137.60 | 236,413 | -1.29(-0.93%) |
Apr 17, 2014 | 140.75 | 138.89 | 138.89 | 138.89 | 187,700 | -0.64(-0.46%) |
Apr 16, 2014 | 141.25 | 141.96 | 137.59 | 139.53 | 205,893 | -0.34(-0.24%) |
Apr 15, 2014 | 136.39 | 141.10 | 136.03 | 139.87 | 265,876 | +3.56(+2.61%) |
Apr 14, 2014 | 135.07 | 138.51 | 134.48 | 136.31 | 173,137 | +2.35(+1.75%) |
Apr 11, 2014 | 130.67 | 135.55 | 129.75 | 133.96 | 299,213 | +1.93(+1.46%) |
Apr 10, 2014 | 134.30 | 136.12 | 130.96 | 132.03 | 209,337 | -2.30(-1.71%) |
Apr 09, 2014 | 143.23 | 137.41 | 133.03 | 134.33 | 210,104 | -1.39(-1.02%) |
Apr 08, 2014 | 133.73 | 135.78 | 132.52 | 135.72 | 189,066 | +1.99(+1.49%) |
Apr 07, 2014 | 137.84 | 137.84 | 133.15 | 133.73 | 308,259 | -3.92(-2.85%) |
Apr 04, 2014 | 140.73 | 142.54 | 137.13 | 137.65 | 403,406 | -0.62(-0.45%) |
Apr 03, 2014 | 137.66 | 138.80 | 137.24 | 138.27 | 197,365 | -0.12(-0.09%) |
Apr 02, 2014 | 138.38 | 139.20 | 137.60 | 138.39 | 243,264 | -0.06(-0.04%) |