Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 138.41 | 139.27 | 137.99 | 138.88 | 2,265,357 | +0.55(+0.40%) |
Jun 27, 2014 | 138.72 | 139.06 | 137.99 | 138.33 | 3,750,984 | -1.02(-0.73%) |
Jun 26, 2014 | 138.52 | 139.44 | 137.99 | 139.35 | 2,569,437 | -0.31(-0.22%) |
Jun 25, 2014 | 139.20 | 140.19 | 138.85 | 139.66 | 1,927,558 | +0.12(+0.09%) |
Jun 24, 2014 | 140.63 | 141.46 | 139.31 | 139.54 | 1,921,009 | -1.67(-1.18%) |
Jun 23, 2014 | 141.15 | 141.52 | 140.35 | 141.20 | 2,096,043 | +0.33(+0.24%) |
Jun 20, 2014 | 141.27 | 141.90 | 140.52 | 140.87 | 5,652,226 | +0.09(+0.06%) |
Jun 19, 2014 | 141.00 | 141.14 | 140.12 | 140.78 | 2,760,581 | -0.11(-0.08%) |
Jun 18, 2014 | 139.25 | 141.09 | 138.76 | 140.89 | 3,462,541 | +1.36(+0.97%) |
Jun 17, 2014 | 137.39 | 139.97 | 137.23 | 139.53 | 2,937,670 | +1.97(+1.43%) |
Jun 16, 2014 | 137.29 | 138.13 | 136.40 | 137.56 | 1,951,254 | -0.03(-0.02%) |
Jun 13, 2014 | 137.83 | 138.57 | 137.21 | 137.60 | 2,123,189 | -0.06(-0.04%) |
Jun 12, 2014 | 137.49 | 138.23 | 136.87 | 137.65 | 2,756,646 | +0.44(+0.32%) |
Jun 11, 2014 | 136.93 | 137.82 | 136.60 | 137.21 | 2,397,118 | -0.77(-0.56%) |
Jun 10, 2014 | 137.57 | 138.73 | 137.26 | 137.99 | 2,015,080 | +0.14(+0.10%) |
Jun 06, 2014 | 135.12 | 137.90 | 135.12 | 137.84 | 4,193,290 | +3.00(+2.22%) |
Jun 05, 2014 | 134.97 | 135.56 | 134.00 | 134.85 | 2,241,407 | +0.16(+0.12%) |
Jun 04, 2014 | 133.91 | 134.97 | 133.42 | 134.69 | 2,515,411 | +0.49(+0.36%) |
Jun 03, 2014 | 132.59 | 134.31 | 132.11 | 134.20 | 2,896,315 | +1.47(+1.11%) |
Jun 02, 2014 | 132.53 | 132.88 | 130.98 | 132.74 | 2,562,401 | +0.18(+0.14%) |
May 30, 2014 | 133.06 | 133.24 | 132.01 | 132.55 | 2,694,509 | -0.77(-0.58%) |
May 29, 2014 | 133.66 | 134.37 | 132.40 | 133.32 | 2,122,300 | -0.37(-0.28%) |
May 28, 2014 | 133.47 | 134.05 | 132.53 | 133.70 | 2,236,659 | -0.02(-0.02%) |
May 27, 2014 | 133.19 | 135.09 | 132.74 | 133.72 | 3,930,243 | +1.33(+1.00%) |
May 23, 2014 | 132.19 | 132.39 | 132.39 | 132.39 | 1,464,033 | +0.12(+0.09%) |
May 22, 2014 | 131.39 | 132.51 | 131.14 | 132.27 | 1,344,751 | +0.55(+0.41%) |
May 21, 2014 | 129.91 | 132.05 | 129.89 | 131.72 | 5,083,228 | +2.48(+1.92%) |
May 20, 2014 | 130.18 | 130.53 | 128.63 | 129.24 | 2,427,734 | -1.09(-0.84%) |
May 19, 2014 | 129.16 | 130.60 | 128.96 | 130.33 | 1,936,404 | +1.03(+0.79%) |
May 16, 2014 | 128.63 | 129.75 | 128.00 | 129.31 | 3,443,036 | -0.17(-0.13%) |
May 15, 2014 | 131.18 | 131.40 | 128.89 | 129.48 | 3,334,161 | -2.32(-1.76%) |
May 14, 2014 | 132.43 | 133.00 | 131.66 | 131.81 | 2,575,200 | -0.69(-0.52%) |
May 13, 2014 | 131.90 | 133.00 | 131.54 | 132.49 | 2,293,303 | +0.60(+0.46%) |
May 12, 2014 | 130.53 | 132.22 | 130.53 | 131.89 | 2,717,955 | +1.94(+1.49%) |
May 09, 2014 | 130.25 | 130.52 | 128.69 | 129.94 | 3,190,112 | -0.17(-0.13%) |
May 08, 2014 | 128.75 | 130.79 | 128.29 | 130.11 | 3,289,276 | +1.55(+1.21%) |
May 07, 2014 | 128.47 | 129.21 | 127.06 | 128.56 | 3,927,251 | +0.81(+0.63%) |
May 06, 2014 | 128.83 | 128.83 | 127.45 | 127.75 | 3,587,354 | -1.50(-1.16%) |
May 05, 2014 | 129.37 | 129.70 | 127.73 | 129.24 | 3,640,042 | -2.09(-1.59%) |
May 02, 2014 | 132.64 | 133.78 | 131.08 | 131.33 | 3,099,962 | -1.23(-0.93%) |
May 01, 2014 | 132.09 | 133.09 | 132.01 | 132.56 | 2,503,300 | +0.45(+0.34%) |
Apr 30, 2014 | 130.92 | 132.56 | 130.76 | 132.11 | 3,321,563 | +1.31(+1.00%) |
Apr 29, 2014 | 129.80 | 130.92 | 129.48 | 130.80 | 2,567,041 | +1.41(+1.09%) |
Apr 28, 2014 | 131.10 | 131.29 | 127.30 | 129.40 | 4,643,144 | -1.41(-1.07%) |
Apr 25, 2014 | 132.66 | 132.90 | 130.53 | 130.80 | 3,994,750 | -2.16(-1.62%) |
Apr 24, 2014 | 133.12 | 134.00 | 132.75 | 132.96 | 3,506,254 | +0.33(+0.25%) |
Apr 23, 2014 | 132.47 | 133.04 | 131.66 | 132.63 | 2,422,891 | -0.01(-0.01%) |
Apr 22, 2014 | 130.31 | 132.93 | 130.00 | 132.64 | 5,470,277 | +2.20(+1.69%) |
Apr 21, 2014 | 130.19 | 130.83 | 129.14 | 130.44 | 5,468,601 | +0.30(+0.23%) |
Apr 17, 2014 | 133.11 | 130.14 | 130.14 | 130.14 | 5,474,337 | +0.18(+0.14%) |
Apr 16, 2014 | 129.23 | 130.02 | 128.22 | 129.96 | 3,832,154 | +1.90(+1.48%) |
Apr 15, 2014 | 128.13 | 128.97 | 126.56 | 128.06 | 4,376,064 | +0.15(+0.12%) |
Apr 14, 2014 | 127.96 | 128.23 | 126.82 | 127.91 | 3,672,556 | +1.67(+1.32%) |
Apr 11, 2014 | 127.67 | 127.70 | 125.36 | 126.24 | 7,816,962 | -2.69(-2.09%) |
Apr 10, 2014 | 130.94 | 131.33 | 128.80 | 128.94 | 5,801,649 | -1.80(-1.38%) |
Apr 09, 2014 | 129.87 | 131.43 | 129.30 | 130.74 | 4,837,066 | +1.32(+1.02%) |
Apr 08, 2014 | 131.19 | 131.23 | 128.52 | 129.42 | 8,271,753 | -1.65(-1.26%) |
Apr 07, 2014 | 134.70 | 134.90 | 130.97 | 131.07 | 5,600,777 | -3.87(-2.87%) |
Apr 04, 2014 | 138.05 | 138.08 | 134.62 | 134.94 | 3,952,768 | -2.36(-1.72%) |
Apr 03, 2014 | 138.30 | 138.60 | 136.39 | 137.29 | 2,790,436 | -0.98(-0.71%) |
Apr 02, 2014 | 137.14 | 138.49 | 136.99 | 138.27 | 2,886,295 | +1.12(+0.81%) |