Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 136.77 | 137.62 | 136.36 | 137.23 | 2,292,549 | +0.54(+0.40%) |
Jun 27, 2014 | 137.08 | 137.41 | 136.36 | 136.69 | 3,796,009 | -1.01(-0.73%) |
Jun 26, 2014 | 136.87 | 137.78 | 136.36 | 137.70 | 2,600,279 | -0.30(-0.22%) |
Jun 25, 2014 | 137.55 | 138.53 | 137.20 | 138.00 | 1,950,696 | +0.12(+0.09%) |
Jun 24, 2014 | 138.96 | 139.78 | 137.65 | 137.88 | 1,944,068 | -1.65(-1.18%) |
Jun 23, 2014 | 139.48 | 139.84 | 138.69 | 139.53 | 2,121,203 | +0.33(+0.24%) |
Jun 20, 2014 | 139.59 | 140.22 | 138.86 | 139.20 | 5,720,072 | +0.09(+0.06%) |
Jun 19, 2014 | 139.33 | 139.46 | 138.46 | 139.11 | 2,793,718 | -0.11(-0.08%) |
Jun 18, 2014 | 137.60 | 139.41 | 137.11 | 139.22 | 3,504,103 | +1.34(+0.97%) |
Jun 17, 2014 | 135.76 | 138.31 | 135.60 | 137.87 | 2,972,933 | +1.94(+1.43%) |
Jun 16, 2014 | 135.66 | 136.49 | 134.78 | 135.93 | 1,974,676 | -0.03(-0.02%) |
Jun 13, 2014 | 136.19 | 136.93 | 135.58 | 135.96 | 2,148,675 | -0.06(-0.04%) |
Jun 12, 2014 | 135.86 | 136.59 | 135.25 | 136.02 | 2,789,735 | +0.43(+0.32%) |
Jun 11, 2014 | 135.31 | 136.19 | 134.98 | 135.59 | 2,425,892 | -0.76(-0.56%) |
Jun 10, 2014 | 135.94 | 137.09 | 135.63 | 136.35 | 2,039,268 | +0.14(+0.10%) |
Jun 06, 2014 | 133.51 | 136.27 | 133.51 | 136.21 | 4,243,624 | +2.96(+2.22%) |
Jun 05, 2014 | 133.37 | 133.95 | 132.41 | 133.25 | 2,268,312 | +0.16(+0.12%) |
Jun 04, 2014 | 132.32 | 133.37 | 131.84 | 133.09 | 2,545,605 | +0.48(+0.36%) |
Jun 03, 2014 | 131.01 | 132.72 | 130.55 | 132.61 | 2,931,081 | +1.45(+1.11%) |
Jun 02, 2014 | 130.96 | 131.30 | 129.42 | 131.16 | 2,593,158 | +0.18(+0.14%) |
May 30, 2014 | 131.48 | 131.66 | 130.45 | 130.98 | 2,726,852 | -0.76(-0.58%) |
May 29, 2014 | 132.07 | 132.78 | 130.83 | 131.74 | 2,147,776 | -0.37(-0.28%) |
May 28, 2014 | 131.88 | 132.46 | 130.96 | 132.11 | 2,263,507 | -0.02(-0.02%) |
May 27, 2014 | 131.60 | 133.49 | 131.16 | 132.14 | 3,977,419 | +1.31(+1.01%) |
May 23, 2014 | 130.62 | 130.82 | 130.82 | 130.82 | 1,481,606 | +0.12(+0.09%) |
May 22, 2014 | 129.83 | 130.94 | 129.59 | 130.70 | 1,360,892 | +0.54(+0.41%) |
May 21, 2014 | 128.37 | 130.49 | 128.35 | 130.16 | 5,144,244 | +2.45(+1.92%) |
May 20, 2014 | 128.63 | 128.98 | 127.11 | 127.71 | 2,456,875 | -1.08(-0.84%) |
May 19, 2014 | 127.63 | 129.05 | 127.43 | 128.79 | 1,959,648 | +1.01(+0.79%) |
May 16, 2014 | 127.11 | 128.22 | 126.48 | 127.78 | 3,484,364 | -0.17(-0.13%) |
May 15, 2014 | 129.62 | 129.84 | 127.36 | 127.95 | 3,374,183 | -2.30(-1.76%) |
May 14, 2014 | 130.85 | 131.42 | 130.10 | 130.24 | 2,606,112 | -0.68(-0.52%) |
May 13, 2014 | 130.33 | 131.43 | 129.98 | 130.92 | 2,320,831 | +0.60(+0.46%) |
May 12, 2014 | 128.98 | 130.65 | 128.98 | 130.32 | 2,750,580 | +1.92(+1.50%) |
May 09, 2014 | 128.71 | 128.97 | 127.16 | 128.40 | 3,228,405 | -0.16(-0.13%) |
May 08, 2014 | 127.23 | 129.24 | 126.77 | 128.57 | 3,328,759 | +1.54(+1.21%) |
May 07, 2014 | 126.94 | 127.68 | 125.55 | 127.03 | 3,974,391 | +0.80(+0.63%) |
May 06, 2014 | 127.30 | 127.30 | 125.94 | 126.23 | 3,630,414 | -1.48(-1.16%) |
May 05, 2014 | 127.83 | 128.16 | 126.21 | 127.71 | 3,683,735 | -2.07(-1.59%) |
May 02, 2014 | 131.07 | 132.19 | 129.52 | 129.78 | 3,137,172 | -1.22(-0.93%) |
May 01, 2014 | 130.53 | 131.51 | 130.45 | 130.99 | 2,533,349 | +0.45(+0.34%) |
Apr 30, 2014 | 129.37 | 130.99 | 129.21 | 130.54 | 3,361,433 | +1.29(+1.00%) |
Apr 29, 2014 | 128.26 | 129.37 | 127.95 | 129.25 | 2,597,854 | +1.39(+1.09%) |
Apr 28, 2014 | 129.55 | 129.74 | 125.79 | 127.86 | 4,698,878 | -1.39(-1.07%) |
Apr 25, 2014 | 131.08 | 131.32 | 128.98 | 129.25 | 4,042,701 | -2.13(-1.62%) |
Apr 24, 2014 | 131.54 | 132.41 | 131.17 | 131.38 | 3,548,341 | +0.33(+0.25%) |
Apr 23, 2014 | 130.90 | 131.46 | 130.10 | 131.06 | 2,451,974 | -0.01(-0.01%) |
Apr 22, 2014 | 128.76 | 131.35 | 128.46 | 131.07 | 5,535,939 | +2.17(+1.69%) |
Apr 21, 2014 | 128.65 | 129.28 | 127.61 | 128.89 | 5,534,243 | +0.29(+0.23%) |
Apr 17, 2014 | 131.53 | 128.60 | 128.60 | 128.60 | 5,540,048 | +0.18(+0.14%) |
Apr 16, 2014 | 127.70 | 128.48 | 126.70 | 128.42 | 3,878,153 | +1.88(+1.48%) |
Apr 15, 2014 | 126.61 | 127.44 | 125.06 | 126.54 | 4,428,592 | +0.15(+0.12%) |
Apr 14, 2014 | 126.44 | 126.71 | 125.32 | 126.39 | 3,716,639 | +1.65(+1.32%) |
Apr 11, 2014 | 126.16 | 126.19 | 123.87 | 124.74 | 7,910,792 | -2.66(-2.09%) |
Apr 10, 2014 | 129.39 | 129.78 | 127.27 | 127.41 | 5,871,289 | -1.78(-1.38%) |
Apr 09, 2014 | 128.33 | 129.87 | 127.77 | 129.19 | 4,895,128 | +1.31(+1.02%) |
Apr 08, 2014 | 129.63 | 129.68 | 127.00 | 127.88 | 8,371,043 | -1.63(-1.26%) |
Apr 07, 2014 | 133.10 | 133.30 | 129.41 | 129.51 | 5,668,006 | -3.82(-2.87%) |
Apr 04, 2014 | 136.42 | 136.44 | 133.02 | 133.34 | 4,000,215 | -2.33(-1.72%) |
Apr 03, 2014 | 136.66 | 136.96 | 134.78 | 135.66 | 2,823,930 | -0.96(-0.71%) |
Apr 02, 2014 | 135.51 | 136.85 | 135.37 | 136.63 | 2,920,940 | +1.10(+0.81%) |