Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 135.71 | 136.47 | 134.91 | 135.95 | 289,325 | +0.05(+0.04%) |
Jun 27, 2014 | 133.82 | 136.00 | 133.82 | 135.90 | 634,283 | +1.68(+1.25%) |
Jun 26, 2014 | 133.58 | 134.41 | 132.61 | 134.22 | 443,336 | +0.45(+0.33%) |
Jun 25, 2014 | 135.10 | 135.94 | 132.43 | 133.77 | 1,428,702 | -9.65(-6.73%) |
Jun 24, 2014 | 143.60 | 145.71 | 143.22 | 143.42 | 248,920 | -0.39(-0.27%) |
Jun 23, 2014 | 143.66 | 144.79 | 143.33 | 143.81 | 209,497 | +0.26(+0.18%) |
Jun 20, 2014 | 142.45 | 143.70 | 142.45 | 143.56 | 303,549 | +0.88(+0.61%) |
Jun 19, 2014 | 142.76 | 143.36 | 142.27 | 142.68 | 191,111 | +0.19(+0.13%) |
Jun 18, 2014 | 141.52 | 142.96 | 141.52 | 142.49 | 152,907 | +0.98(+0.69%) |
Jun 17, 2014 | 140.84 | 142.97 | 140.65 | 141.51 | 243,451 | +0.55(+0.39%) |
Jun 16, 2014 | 142.72 | 143.67 | 140.84 | 140.96 | 180,289 | -1.64(-1.15%) |
Jun 13, 2014 | 142.48 | 143.14 | 141.38 | 142.60 | 114,959 | +0.55(+0.39%) |
Jun 12, 2014 | 142.28 | 143.21 | 141.60 | 142.05 | 165,572 | -0.43(-0.30%) |
Jun 11, 2014 | 142.57 | 143.85 | 141.74 | 142.47 | 217,606 | -0.37(-0.26%) |
Jun 10, 2014 | 143.35 | 143.86 | 142.58 | 142.85 | 208,580 | +0.28(+0.20%) |
Jun 06, 2014 | 141.34 | 142.82 | 141.31 | 142.56 | 294,325 | +1.22(+0.87%) |
Jun 05, 2014 | 140.39 | 142.26 | 140.01 | 141.34 | 272,593 | +1.14(+0.82%) |
Jun 04, 2014 | 139.64 | 140.68 | 139.62 | 140.20 | 233,012 | +0.50(+0.36%) |
Jun 03, 2014 | 139.12 | 140.41 | 139.12 | 139.70 | 315,584 | +0.37(+0.26%) |
Jun 02, 2014 | 138.04 | 139.68 | 137.69 | 139.33 | 249,908 | +1.02(+0.74%) |
May 30, 2014 | 140.59 | 141.19 | 138.27 | 138.31 | 439,999 | -2.07(-1.48%) |
May 29, 2014 | 141.14 | 141.92 | 139.86 | 140.39 | 180,644 | -0.71(-0.51%) |
May 28, 2014 | 141.86 | 142.34 | 140.69 | 141.10 | 220,291 | -1.20(-0.84%) |
May 27, 2014 | 142.07 | 143.04 | 141.78 | 142.30 | 258,011 | +0.62(+0.43%) |
May 23, 2014 | 141.74 | 141.68 | 141.68 | 141.68 | 372,489 | +0.06(+0.04%) |
May 22, 2014 | 142.27 | 142.74 | 141.31 | 141.62 | 376,368 | -0.32(-0.23%) |
May 21, 2014 | 142.08 | 142.48 | 141.54 | 141.94 | 189,931 | -0.01(-0.01%) |
May 20, 2014 | 141.97 | 142.12 | 140.97 | 141.95 | 368,223 | -0.39(-0.28%) |
May 19, 2014 | 141.12 | 142.60 | 140.25 | 142.34 | 289,295 | +0.88(+0.62%) |
May 16, 2014 | 138.91 | 141.56 | 138.85 | 141.47 | 205,142 | +2.31(+1.66%) |
May 15, 2014 | 139.87 | 140.37 | 138.20 | 139.15 | 323,909 | -1.59(-1.13%) |
May 14, 2014 | 138.58 | 141.93 | 136.98 | 140.74 | 469,872 | +6.48(+4.83%) |
May 13, 2014 | 135.22 | 135.75 | 134.11 | 134.26 | 129,039 | -0.76(-0.56%) |
May 12, 2014 | 134.16 | 135.73 | 133.34 | 135.02 | 123,304 | +1.67(+1.25%) |
May 09, 2014 | 133.62 | 133.62 | 131.98 | 133.35 | 125,832 | -0.27(-0.20%) |
May 08, 2014 | 133.42 | 135.18 | 132.54 | 133.62 | 190,326 | +0.08(+0.06%) |
May 07, 2014 | 132.94 | 133.92 | 132.22 | 133.54 | 171,251 | +0.70(+0.53%) |
May 06, 2014 | 132.56 | 134.35 | 132.55 | 132.83 | 225,569 | -0.56(-0.42%) |
May 05, 2014 | 133.29 | 134.73 | 132.64 | 133.40 | 204,398 | -0.80(-0.60%) |
May 02, 2014 | 133.16 | 135.85 | 132.57 | 134.20 | 268,065 | +1.38(+1.04%) |
May 01, 2014 | 132.20 | 133.88 | 131.92 | 132.82 | 259,773 | -0.10(-0.07%) |
Apr 30, 2014 | 132.52 | 133.41 | 131.98 | 132.92 | 273,893 | -0.03(-0.02%) |
Apr 29, 2014 | 131.84 | 133.73 | 131.33 | 132.95 | 327,011 | +1.39(+1.06%) |
Apr 28, 2014 | 129.59 | 131.91 | 128.94 | 131.56 | 419,721 | +2.06(+1.59%) |
Apr 25, 2014 | 130.31 | 130.72 | 128.95 | 129.50 | 264,715 | -1.13(-0.87%) |
Apr 24, 2014 | 129.04 | 132.20 | 127.67 | 130.63 | 422,623 | +1.83(+1.42%) |
Apr 23, 2014 | 131.87 | 134.76 | 128.25 | 128.80 | 1,180,735 | -9.58(-6.92%) |
Apr 22, 2014 | 137.13 | 138.74 | 135.99 | 138.38 | 389,746 | +1.62(+1.19%) |
Apr 21, 2014 | 133.90 | 136.82 | 132.60 | 136.75 | 248,577 | +2.88(+2.15%) |
Apr 17, 2014 | 133.63 | 133.88 | 133.88 | 133.88 | 274,914 | +0.39(+0.29%) |
Apr 16, 2014 | 134.44 | 135.24 | 132.57 | 133.49 | 373,884 | +0.22(+0.17%) |
Apr 15, 2014 | 133.51 | 134.76 | 132.06 | 133.26 | 302,214 | +0.12(+0.09%) |
Apr 14, 2014 | 133.21 | 133.91 | 131.84 | 133.15 | 161,408 | +1.06(+0.80%) |
Apr 11, 2014 | 132.15 | 132.95 | 131.67 | 132.08 | 210,977 | -1.29(-0.97%) |
Apr 10, 2014 | 135.68 | 135.68 | 132.48 | 133.38 | 169,658 | -2.44(-1.79%) |
Apr 09, 2014 | 134.57 | 136.14 | 134.05 | 135.81 | 174,351 | +1.87(+1.40%) |
Apr 08, 2014 | 133.23 | 134.59 | 132.61 | 133.94 | 147,262 | +0.75(+0.56%) |
Apr 07, 2014 | 135.01 | 135.09 | 132.54 | 133.19 | 160,571 | -2.52(-1.85%) |
Apr 04, 2014 | 136.57 | 137.84 | 135.26 | 135.71 | 173,938 | -0.63(-0.47%) |
Apr 03, 2014 | 135.91 | 136.79 | 135.45 | 136.34 | 135,789 | +0.61(+0.45%) |
Apr 02, 2014 | 135.06 | 136.14 | 134.70 | 135.74 | 132,365 | +1.04(+0.77%) |