Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 209.66 | 209.66 | 207.86 | 209.53 | 8,033 | -1.39(-0.66%) |
Jun 27, 2014 | 209.59 | 210.91 | 207.86 | 210.91 | 16,286 | -0.02(-0.01%) |
Jun 26, 2014 | 211.50 | 211.90 | 210.24 | 210.94 | 4,217 | +0.21(+0.10%) |
Jun 25, 2014 | 209.82 | 210.73 | 209.44 | 210.73 | 7,071 | +1.02(+0.48%) |
Jun 24, 2014 | 208.98 | 210.31 | 208.98 | 209.71 | 4,974 | +0.77(+0.37%) |
Jun 23, 2014 | 208.69 | 210.17 | 208.69 | 208.95 | 7,480 | +1.80(+0.87%) |
Jun 20, 2014 | 207.75 | 207.75 | 206.60 | 207.15 | 29,672 | -0.01(-0.01%) |
Jun 19, 2014 | 206.99 | 207.39 | 206.42 | 207.16 | 10,835 | +0.16(+0.08%) |
Jun 18, 2014 | 206.70 | 207.00 | 205.97 | 207.00 | 9,139 | +1.21(+0.59%) |
Jun 17, 2014 | 204.72 | 206.42 | 204.72 | 205.79 | 4,688 | -1.08(-0.52%) |
Jun 16, 2014 | 206.91 | 207.16 | 205.86 | 206.87 | 4,618 | +0.30(+0.15%) |
Jun 13, 2014 | 208.67 | 208.67 | 206.41 | 206.56 | 5,517 | -1.19(-0.57%) |
Jun 12, 2014 | 207.18 | 207.75 | 205.95 | 207.75 | 4,981 | +0.86(+0.42%) |
Jun 11, 2014 | 205.71 | 208.59 | 205.71 | 206.89 | 10,090 | +1.34(+0.65%) |
Jun 10, 2014 | 209.91 | 209.91 | 204.47 | 205.56 | 13,789 | -6.68(-3.15%) |
Jun 06, 2014 | 213.32 | 213.32 | 210.96 | 212.24 | 7,005 | +0.14(+0.07%) |
Jun 05, 2014 | 207.27 | 212.48 | 207.27 | 212.09 | 11,350 | +5.16(+2.49%) |
Jun 04, 2014 | 205.27 | 206.94 | 205.27 | 206.94 | 5,401 | -0.26(-0.13%) |
Jun 03, 2014 | 208.63 | 210.39 | 207.18 | 207.20 | 5,307 | -1.85(-0.88%) |
Jun 02, 2014 | 207.48 | 210.08 | 205.32 | 209.05 | 11,939 | +0.92(+0.44%) |
May 30, 2014 | 208.69 | 210.95 | 206.61 | 208.12 | 14,209 | -1.68(-0.80%) |
May 29, 2014 | 212.63 | 212.97 | 209.17 | 209.81 | 12,220 | -0.16(-0.08%) |
May 28, 2014 | 208.03 | 210.78 | 208.03 | 209.97 | 13,221 | +0.74(+0.36%) |
May 27, 2014 | 206.35 | 209.66 | 205.29 | 209.22 | 25,226 | +4.87(+2.38%) |
May 23, 2014 | 200.75 | 204.35 | 204.35 | 204.35 | 8,816 | +3.60(+1.79%) |
May 22, 2014 | 200.75 | 200.75 | 200.75 | 200.75 | 1,532 | +0.44(+0.22%) |
May 21, 2014 | 199.62 | 201.25 | 199.62 | 200.31 | 6,721 | +1.15(+0.57%) |
May 20, 2014 | 201.29 | 201.83 | 198.38 | 199.17 | 10,513 | -2.77(-1.37%) |
May 19, 2014 | 200.75 | 202.39 | 198.89 | 201.94 | 6,727 | +2.43(+1.22%) |
May 16, 2014 | 199.22 | 199.51 | 197.43 | 199.51 | 4,810 | +1.03(+0.52%) |
May 15, 2014 | 198.44 | 199.05 | 196.65 | 198.48 | 17,520 | -0.44(-0.22%) |
May 14, 2014 | 198.99 | 201.28 | 198.48 | 198.92 | 9,790 | -1.83(-0.91%) |
May 13, 2014 | 202.36 | 202.52 | 200.75 | 200.75 | 6,695 | -2.23(-1.10%) |
May 12, 2014 | 200.19 | 203.85 | 200.19 | 202.98 | 8,887 | +4.12(+2.07%) |
May 09, 2014 | 197.75 | 199.67 | 197.75 | 198.86 | 8,263 | +0.40(+0.20%) |
May 08, 2014 | 205.65 | 206.39 | 196.89 | 198.47 | 23,701 | -4.13(-2.04%) |
May 07, 2014 | 197.19 | 205.18 | 197.19 | 202.59 | 22,929 | +6.74(+3.44%) |
May 06, 2014 | 196.10 | 196.90 | 195.80 | 195.85 | 9,551 | -0.97(-0.49%) |
May 05, 2014 | 197.29 | 197.77 | 196.24 | 196.82 | 8,194 | -0.06(-0.03%) |
May 02, 2014 | 194.81 | 197.68 | 194.81 | 196.88 | 10,059 | +2.17(+1.12%) |
May 01, 2014 | 193.88 | 195.33 | 192.87 | 194.71 | 11,206 | +0.40(+0.21%) |
Apr 30, 2014 | 192.20 | 194.31 | 191.07 | 194.31 | 10,108 | +2.89(+1.51%) |
Apr 29, 2014 | 191.53 | 191.53 | 189.56 | 191.42 | 11,694 | +0.35(+0.18%) |
Apr 28, 2014 | 190.51 | 191.07 | 189.95 | 191.07 | 6,210 | +0.55(+0.29%) |
Apr 25, 2014 | 192.54 | 192.54 | 189.52 | 190.52 | 7,251 | -3.09(-1.60%) |
Apr 24, 2014 | 191.86 | 194.95 | 191.86 | 193.61 | 13,133 | +1.43(+0.75%) |
Apr 23, 2014 | 192.24 | 194.34 | 191.84 | 192.18 | 9,598 | -3.81(-1.94%) |
Apr 22, 2014 | 196.13 | 196.13 | 195.08 | 195.99 | 10,313 | -0.81(-0.41%) |
Apr 21, 2014 | 196.69 | 197.82 | 195.58 | 196.81 | 5,402 | -1.46(-0.74%) |
Apr 17, 2014 | 198.57 | 198.27 | 198.27 | 198.27 | 3,025 | -0.04(-0.02%) |
Apr 16, 2014 | 198.45 | 198.95 | 198.31 | 198.31 | 5,905 | +0.27(+0.14%) |
Apr 15, 2014 | 198.94 | 199.22 | 197.32 | 198.04 | 15,331 | +1.35(+0.69%) |
Apr 14, 2014 | 196.24 | 196.96 | 195.57 | 196.69 | 4,562 | +0.78(+0.40%) |
Apr 11, 2014 | 196.10 | 196.81 | 195.18 | 195.91 | 11,735 | -1.91(-0.96%) |
Apr 10, 2014 | 200.99 | 201.33 | 196.97 | 197.82 | 11,918 | -3.01(-1.50%) |
Apr 09, 2014 | 201.19 | 201.52 | 200.07 | 200.82 | 9,875 | -1.23(-0.61%) |
Apr 08, 2014 | 202.88 | 203.76 | 202.06 | 202.06 | 37,330 | -0.91(-0.45%) |
Apr 07, 2014 | 201.41 | 204.39 | 201.41 | 202.97 | 7,500 | -0.36(-0.18%) |
Apr 04, 2014 | 202.81 | 204.65 | 202.25 | 203.32 | 18,383 | -0.70(-0.34%) |
Apr 03, 2014 | 203.47 | 204.27 | 202.88 | 204.02 | 16,649 | -1.65(-0.80%) |
Apr 02, 2014 | 202.55 | 205.68 | 198.86 | 205.68 | 45,581 | +4.03(+2.00%) |