Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 174.96 | 178.40 | 174.48 | 176.54 | 189,878 | +1.76(+1.01%) |
Jun 27, 2014 | 171.70 | 175.12 | 170.86 | 174.78 | 180,044 | +1.46(+0.84%) |
Jun 26, 2014 | 175.58 | 175.84 | 168.82 | 173.32 | 325,963 | -2.06(-1.17%) |
Jun 25, 2014 | 166.16 | 175.38 | 166.07 | 175.38 | 218,487 | +6.38(+3.78%) |
Jun 24, 2014 | 173.68 | 176.17 | 167.58 | 169.00 | 271,907 | -6.44(-3.67%) |
Jun 23, 2014 | 171.54 | 175.80 | 170.24 | 175.44 | 199,294 | +4.20(+2.45%) |
Jun 20, 2014 | 174.16 | 175.34 | 171.06 | 171.24 | 252,422 | -2.42(-1.39%) |
Jun 19, 2014 | 175.56 | 176.80 | 172.10 | 173.66 | 228,893 | -0.70(-0.40%) |
Jun 18, 2014 | 165.84 | 174.46 | 165.74 | 174.36 | 320,676 | +9.04(+5.47%) |
Jun 17, 2014 | 160.48 | 165.82 | 159.84 | 165.32 | 246,992 | +5.24(+3.27%) |
Jun 16, 2014 | 159.12 | 161.76 | 157.14 | 160.08 | 186,162 | +0.26(+0.16%) |
Jun 13, 2014 | 158.28 | 161.36 | 155.61 | 159.82 | 219,618 | +2.74(+1.74%) |
Jun 12, 2014 | 164.04 | 164.72 | 154.26 | 157.08 | 421,998 | -8.12(-4.92%) |
Jun 11, 2014 | 166.02 | 167.07 | 162.70 | 165.20 | 174,770 | -3.74(-2.21%) |
Jun 10, 2014 | 165.28 | 169.04 | 164.16 | 168.94 | 114,449 | +0.72(+0.43%) |
Jun 06, 2014 | 164.48 | 168.42 | 164.00 | 168.22 | 281,389 | +8.02(+5.01%) |
Jun 05, 2014 | 156.86 | 160.80 | 155.27 | 160.20 | 195,622 | +5.42(+3.50%) |
Jun 04, 2014 | 152.12 | 155.62 | 152.00 | 154.78 | 134,155 | +1.62(+1.06%) |
Jun 03, 2014 | 152.60 | 153.80 | 151.92 | 153.16 | 128,410 | -0.68(-0.44%) |
Jun 02, 2014 | 152.78 | 153.92 | 151.28 | 153.84 | 117,560 | +1.06(+0.69%) |
May 30, 2014 | 152.44 | 153.00 | 151.76 | 152.78 | 143,058 | +0.27(+0.18%) |
May 29, 2014 | 152.62 | 153.52 | 151.50 | 152.51 | 211,285 | +0.53(+0.35%) |
May 28, 2014 | 151.42 | 152.50 | 149.62 | 151.98 | 191,153 | +0.42(+0.28%) |
May 27, 2014 | 149.50 | 151.70 | 149.06 | 151.56 | 246,455 | +4.54(+3.09%) |
May 23, 2014 | 146.32 | 147.02 | 147.02 | 147.02 | 125,600 | +0.36(+0.25%) |
May 22, 2014 | 145.82 | 147.16 | 145.00 | 146.66 | 124,777 | +0.90(+0.62%) |
May 21, 2014 | 144.86 | 146.44 | 144.44 | 145.76 | 230,281 | +2.10(+1.46%) |
May 20, 2014 | 142.60 | 144.44 | 140.68 | 143.66 | 241,615 | +1.24(+0.87%) |
May 19, 2014 | 140.22 | 142.56 | 139.74 | 142.42 | 188,187 | +1.70(+1.21%) |
May 16, 2014 | 138.52 | 140.72 | 136.98 | 140.72 | 212,086 | +3.34(+2.43%) |
May 15, 2014 | 138.42 | 138.72 | 134.18 | 137.38 | 591,657 | -1.66(-1.19%) |
May 14, 2014 | 137.66 | 140.28 | 137.30 | 139.04 | 213,749 | +0.78(+0.56%) |
May 13, 2014 | 138.94 | 139.74 | 138.04 | 138.26 | 139,412 | -0.32(-0.23%) |
May 12, 2014 | 136.24 | 139.02 | 135.88 | 138.58 | 285,767 | +3.88(+2.88%) |
May 09, 2014 | 132.26 | 134.74 | 130.54 | 134.70 | 240,064 | +2.92(+2.22%) |
May 08, 2014 | 132.38 | 134.78 | 131.00 | 131.78 | 263,274 | -0.38(-0.29%) |
May 07, 2014 | 129.92 | 132.16 | 127.96 | 132.16 | 229,894 | +2.72(+2.10%) |
May 06, 2014 | 130.00 | 131.38 | 129.10 | 129.44 | 174,712 | -1.16(-0.89%) |
May 05, 2014 | 127.30 | 130.60 | 126.50 | 130.60 | 183,239 | +1.30(+1.01%) |
May 02, 2014 | 130.00 | 130.58 | 127.90 | 129.30 | 374,364 | +0.72(+0.56%) |
May 01, 2014 | 128.16 | 129.56 | 127.70 | 128.58 | 149,648 | +0.14(+0.11%) |
Apr 30, 2014 | 127.86 | 129.32 | 127.22 | 128.44 | 236,048 | -0.18(-0.14%) |
Apr 29, 2014 | 126.98 | 128.68 | 126.36 | 128.62 | 201,505 | +2.28(+1.80%) |
Apr 28, 2014 | 124.62 | 126.48 | 122.24 | 126.34 | 451,084 | +2.68(+2.17%) |
Apr 25, 2014 | 123.72 | 124.02 | 121.32 | 123.66 | 462,594 | -0.90(-0.72%) |
Apr 24, 2014 | 126.76 | 126.94 | 123.76 | 124.56 | 347,876 | -1.48(-1.17%) |
Apr 23, 2014 | 126.06 | 126.62 | 125.22 | 126.04 | 251,926 | -0.66(-0.52%) |
Apr 22, 2014 | 125.90 | 127.42 | 125.44 | 126.70 | 302,589 | +0.34(+0.27%) |
Apr 21, 2014 | 124.08 | 126.54 | 123.96 | 126.36 | 303,385 | +2.38(+1.92%) |
Apr 17, 2014 | 121.92 | 123.98 | 123.98 | 123.98 | 384,300 | +1.76(+1.44%) |
Apr 16, 2014 | 120.22 | 122.40 | 118.56 | 122.22 | 487,747 | +4.18(+3.54%) |
Apr 15, 2014 | 117.46 | 118.86 | 111.72 | 118.04 | 860,984 | +1.30(+1.11%) |
Apr 14, 2014 | 118.00 | 118.38 | 113.00 | 116.74 | 632,544 | +0.96(+0.83%) |
Apr 11, 2014 | 118.14 | 119.80 | 114.18 | 115.78 | 740,073 | -3.74(-3.13%) |
Apr 10, 2014 | 127.00 | 127.20 | 119.10 | 119.52 | 819,574 | -7.62(-5.99%) |
Apr 09, 2014 | 125.66 | 127.38 | 123.92 | 127.14 | 344,207 | +2.96(+2.38%) |
Apr 08, 2014 | 122.46 | 124.18 | 120.24 | 124.18 | 395,969 | +2.22(+1.82%) |
Apr 07, 2014 | 123.44 | 124.34 | 120.12 | 121.96 | 687,134 | -2.76(-2.21%) |
Apr 04, 2014 | 129.52 | 129.68 | 123.08 | 124.72 | 652,212 | -2.70(-2.12%) |
Apr 03, 2014 | 127.22 | 127.60 | 125.68 | 127.42 | 457,478 | +0.18(+0.14%) |
Apr 02, 2014 | 128.00 | 128.28 | 126.02 | 127.24 | 304,058 | -0.90(-0.70%) |