Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 136.29 | 137.06 | 135.48 | 136.53 | 288,093 | +0.05(+0.04%) |
Jun 27, 2014 | 134.39 | 136.58 | 134.39 | 136.48 | 631,583 | +1.69(+1.25%) |
Jun 26, 2014 | 134.15 | 134.98 | 133.18 | 134.79 | 441,449 | +0.45(+0.33%) |
Jun 25, 2014 | 135.68 | 136.52 | 133.00 | 134.34 | 1,422,621 | -9.69(-6.73%) |
Jun 24, 2014 | 144.21 | 146.33 | 143.83 | 144.03 | 247,861 | -0.39(-0.27%) |
Jun 23, 2014 | 144.28 | 145.41 | 143.94 | 144.43 | 208,605 | +0.26(+0.18%) |
Jun 20, 2014 | 143.06 | 144.31 | 143.06 | 144.17 | 302,257 | +0.88(+0.61%) |
Jun 19, 2014 | 143.37 | 143.97 | 142.88 | 143.29 | 190,297 | +0.19(+0.13%) |
Jun 18, 2014 | 142.12 | 143.57 | 142.12 | 143.10 | 152,257 | +0.99(+0.69%) |
Jun 17, 2014 | 141.44 | 143.58 | 141.25 | 142.12 | 242,415 | +0.56(+0.39%) |
Jun 16, 2014 | 143.34 | 144.28 | 141.44 | 141.56 | 179,522 | -1.65(-1.15%) |
Jun 13, 2014 | 143.09 | 143.76 | 141.98 | 143.21 | 114,470 | +0.56(+0.39%) |
Jun 12, 2014 | 142.89 | 143.82 | 142.21 | 142.65 | 164,867 | -0.43(-0.30%) |
Jun 11, 2014 | 143.18 | 144.47 | 142.35 | 143.08 | 216,680 | -0.38(-0.26%) |
Jun 10, 2014 | 143.96 | 144.47 | 143.19 | 143.46 | 207,693 | +0.29(+0.20%) |
Jun 06, 2014 | 141.94 | 143.43 | 141.91 | 143.17 | 293,072 | +1.23(+0.87%) |
Jun 05, 2014 | 140.99 | 142.87 | 140.61 | 141.94 | 271,432 | +1.15(+0.81%) |
Jun 04, 2014 | 140.23 | 141.28 | 140.22 | 140.80 | 232,021 | +0.50(+0.36%) |
Jun 03, 2014 | 139.71 | 141.01 | 139.71 | 140.30 | 314,241 | +0.37(+0.26%) |
Jun 02, 2014 | 138.63 | 140.28 | 138.28 | 139.93 | 248,845 | +1.02(+0.74%) |
May 30, 2014 | 141.19 | 141.79 | 138.86 | 138.91 | 438,126 | -2.08(-1.48%) |
May 29, 2014 | 141.74 | 142.53 | 140.46 | 140.99 | 179,875 | -0.72(-0.51%) |
May 28, 2014 | 142.47 | 142.95 | 141.29 | 141.70 | 219,353 | -1.20(-0.84%) |
May 27, 2014 | 142.68 | 143.65 | 142.38 | 142.90 | 256,913 | +0.62(+0.43%) |
May 23, 2014 | 142.35 | 142.29 | 142.29 | 142.29 | 370,904 | +0.06(+0.04%) |
May 22, 2014 | 142.88 | 143.35 | 141.91 | 142.22 | 374,766 | -0.32(-0.23%) |
May 21, 2014 | 142.69 | 143.09 | 142.14 | 142.55 | 189,123 | -0.01(-0.01%) |
May 20, 2014 | 142.58 | 142.72 | 141.58 | 142.56 | 366,656 | -0.39(-0.28%) |
May 19, 2014 | 141.72 | 143.21 | 140.85 | 142.95 | 288,063 | +0.88(+0.62%) |
May 16, 2014 | 139.51 | 142.16 | 139.44 | 142.07 | 204,269 | +2.32(+1.66%) |
May 15, 2014 | 140.47 | 140.97 | 138.79 | 139.75 | 322,530 | -1.59(-1.13%) |
May 14, 2014 | 139.18 | 142.54 | 137.56 | 141.34 | 467,872 | +6.51(+4.83%) |
May 13, 2014 | 135.79 | 136.33 | 134.68 | 134.84 | 128,490 | -0.76(-0.56%) |
May 12, 2014 | 134.74 | 136.31 | 133.91 | 135.60 | 122,779 | +1.68(+1.25%) |
May 09, 2014 | 134.19 | 134.19 | 132.54 | 133.92 | 125,296 | -0.27(-0.20%) |
May 08, 2014 | 133.99 | 135.75 | 133.11 | 134.19 | 189,516 | +0.08(+0.06%) |
May 07, 2014 | 133.51 | 134.50 | 132.78 | 134.11 | 170,522 | +0.71(+0.53%) |
May 06, 2014 | 133.12 | 134.93 | 133.12 | 133.40 | 224,609 | -0.57(-0.42%) |
May 05, 2014 | 133.86 | 135.30 | 133.21 | 133.97 | 203,528 | -0.81(-0.60%) |
May 02, 2014 | 133.73 | 136.43 | 133.13 | 134.77 | 266,924 | +1.38(+1.03%) |
May 01, 2014 | 132.76 | 134.45 | 132.49 | 133.39 | 258,668 | -0.10(-0.07%) |
Apr 30, 2014 | 133.09 | 133.99 | 132.54 | 133.49 | 272,728 | -0.03(-0.02%) |
Apr 29, 2014 | 132.41 | 134.30 | 131.90 | 133.52 | 325,619 | +1.40(+1.06%) |
Apr 28, 2014 | 130.14 | 132.47 | 129.49 | 132.12 | 417,935 | +2.07(+1.59%) |
Apr 25, 2014 | 130.87 | 131.28 | 129.50 | 130.05 | 263,588 | -1.14(-0.87%) |
Apr 24, 2014 | 129.59 | 132.76 | 128.21 | 131.19 | 420,824 | +1.84(+1.42%) |
Apr 23, 2014 | 132.43 | 135.34 | 128.79 | 129.35 | 1,175,710 | -9.62(-6.92%) |
Apr 22, 2014 | 137.71 | 139.34 | 136.57 | 138.97 | 388,087 | +1.63(+1.19%) |
Apr 21, 2014 | 134.47 | 137.41 | 133.17 | 137.34 | 247,519 | +2.89(+2.15%) |
Apr 17, 2014 | 134.20 | 134.45 | 134.45 | 134.45 | 273,744 | +0.39(+0.29%) |
Apr 16, 2014 | 135.01 | 135.82 | 133.13 | 134.06 | 372,293 | +0.22(+0.17%) |
Apr 15, 2014 | 134.08 | 135.34 | 132.62 | 133.83 | 300,927 | +0.12(+0.09%) |
Apr 14, 2014 | 133.78 | 134.48 | 132.41 | 133.72 | 160,721 | +1.07(+0.80%) |
Apr 11, 2014 | 132.71 | 133.52 | 132.24 | 132.65 | 210,079 | -1.30(-0.97%) |
Apr 10, 2014 | 136.26 | 136.26 | 133.04 | 133.95 | 168,936 | -2.45(-1.79%) |
Apr 09, 2014 | 135.14 | 136.72 | 134.62 | 136.40 | 173,608 | +1.88(+1.40%) |
Apr 08, 2014 | 133.80 | 135.17 | 133.18 | 134.51 | 146,636 | +0.75(+0.56%) |
Apr 07, 2014 | 135.59 | 135.67 | 133.11 | 133.76 | 159,888 | -2.53(-1.85%) |
Apr 04, 2014 | 137.16 | 138.43 | 135.84 | 136.29 | 173,198 | -0.64(-0.47%) |
Apr 03, 2014 | 136.50 | 137.38 | 136.03 | 136.93 | 135,211 | +0.61(+0.45%) |
Apr 02, 2014 | 135.63 | 136.72 | 135.28 | 136.31 | 131,802 | +1.04(+0.77%) |