Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 153.25 | 154.38 | 152.07 | 153.56 | 572,453 | +0.32(+0.21%) |
Jun 27, 2014 | 151.54 | 153.35 | 150.82 | 153.25 | 505,099 | +1.93(+1.28%) |
Jun 26, 2014 | 151.55 | 152.12 | 148.98 | 151.31 | 648,822 | -0.29(-0.19%) |
Jun 25, 2014 | 147.11 | 151.83 | 146.91 | 151.60 | 827,678 | +4.49(+3.05%) |
Jun 24, 2014 | 152.74 | 152.97 | 146.38 | 147.11 | 1,071,519 | -5.27(-3.46%) |
Jun 23, 2014 | 152.36 | 153.62 | 151.83 | 152.38 | 794,723 | +0.55(+0.36%) |
Jun 20, 2014 | 150.90 | 152.53 | 150.08 | 151.83 | 834,004 | +2.09(+1.40%) |
Jun 19, 2014 | 148.44 | 150.01 | 147.35 | 149.74 | 620,485 | +1.33(+0.90%) |
Jun 18, 2014 | 145.07 | 148.82 | 145.07 | 148.41 | 969,735 | +0.35(+0.24%) |
Jun 17, 2014 | 147.92 | 148.40 | 146.24 | 148.06 | 564,153 | -0.01(-0.01%) |
Jun 16, 2014 | 148.36 | 149.12 | 146.98 | 148.07 | 514,075 | +0.00(+0.00%) |
Jun 13, 2014 | 146.01 | 148.07 | 143.93 | 148.07 | 556,083 | +2.42(+1.66%) |
Jun 12, 2014 | 145.63 | 149.21 | 144.06 | 145.65 | 1,016,408 | +1.84(+1.28%) |
Jun 11, 2014 | 140.41 | 144.21 | 140.08 | 143.81 | 952,288 | +2.57(+1.82%) |
Jun 10, 2014 | 141.87 | 142.12 | 140.53 | 141.24 | 513,046 | -0.27(-0.19%) |
Jun 06, 2014 | 139.91 | 142.34 | 139.59 | 141.52 | 650,342 | +2.25(+1.62%) |
Jun 05, 2014 | 138.50 | 139.66 | 136.95 | 139.26 | 683,917 | +0.44(+0.31%) |
Jun 04, 2014 | 138.16 | 139.18 | 136.56 | 138.82 | 875,835 | +1.28(+0.93%) |
Jun 03, 2014 | 136.01 | 137.57 | 134.90 | 137.54 | 558,908 | +1.44(+1.06%) |
Jun 02, 2014 | 136.37 | 137.15 | 134.47 | 136.10 | 547,698 | -0.28(-0.21%) |
May 30, 2014 | 136.97 | 137.36 | 135.32 | 136.39 | 703,791 | -1.24(-0.90%) |
May 29, 2014 | 135.41 | 138.26 | 134.19 | 137.63 | 818,373 | +2.55(+1.88%) |
May 28, 2014 | 134.61 | 135.50 | 132.78 | 135.08 | 651,362 | +0.70(+0.52%) |
May 27, 2014 | 134.06 | 134.69 | 132.66 | 134.38 | 883,593 | +0.91(+0.68%) |
May 23, 2014 | 135.04 | 133.47 | 133.47 | 133.47 | 1,303,917 | -0.85(-0.64%) |
May 22, 2014 | 135.65 | 136.16 | 134.31 | 134.33 | 404,925 | -1.12(-0.82%) |
May 21, 2014 | 131.73 | 135.74 | 131.73 | 135.44 | 1,112,618 | +4.64(+3.54%) |
May 20, 2014 | 130.09 | 131.42 | 129.01 | 130.81 | 564,254 | +0.59(+0.45%) |
May 19, 2014 | 129.48 | 132.27 | 128.56 | 130.22 | 864,997 | +0.93(+0.72%) |
May 16, 2014 | 130.36 | 131.08 | 128.13 | 129.28 | 776,081 | -1.25(-0.96%) |
May 15, 2014 | 130.52 | 131.47 | 127.46 | 130.54 | 1,058,657 | -0.37(-0.28%) |
May 14, 2014 | 131.29 | 132.15 | 130.43 | 130.91 | 572,696 | +0.05(+0.04%) |
May 13, 2014 | 129.73 | 131.38 | 128.85 | 130.86 | 727,283 | +1.34(+1.04%) |
May 12, 2014 | 129.47 | 129.95 | 127.39 | 129.52 | 772,926 | +1.19(+0.92%) |
May 09, 2014 | 127.77 | 128.50 | 126.44 | 128.33 | 1,186,819 | +1.26(+0.99%) |
May 08, 2014 | 124.70 | 134.09 | 124.39 | 127.07 | 3,969,588 | -5.96(-4.48%) |
May 07, 2014 | 132.76 | 134.85 | 131.13 | 133.02 | 1,989,300 | +2.01(+1.53%) |
May 06, 2014 | 131.11 | 132.70 | 130.20 | 131.01 | 1,369,558 | -1.33(-1.01%) |
May 05, 2014 | 130.81 | 133.14 | 129.01 | 132.34 | 1,261,334 | +1.44(+1.10%) |
May 02, 2014 | 129.84 | 131.90 | 129.57 | 130.91 | 1,174,952 | +0.59(+0.46%) |
May 01, 2014 | 133.72 | 134.55 | 128.87 | 130.31 | 1,682,375 | -4.29(-3.18%) |
Apr 30, 2014 | 131.22 | 134.76 | 128.99 | 134.60 | 1,841,495 | +2.09(+1.58%) |
Apr 29, 2014 | 129.91 | 134.22 | 129.91 | 132.51 | 1,339,465 | +4.20(+3.27%) |
Apr 28, 2014 | 129.22 | 130.16 | 125.89 | 128.31 | 1,234,727 | +0.36(+0.28%) |
Apr 25, 2014 | 131.23 | 131.97 | 127.08 | 127.95 | 1,451,217 | -4.28(-3.23%) |
Apr 24, 2014 | 133.18 | 133.18 | 129.82 | 132.23 | 864,982 | +0.50(+0.38%) |
Apr 23, 2014 | 131.69 | 133.40 | 131.44 | 131.73 | 833,482 | +0.35(+0.27%) |
Apr 22, 2014 | 131.74 | 132.18 | 129.78 | 131.38 | 875,671 | -1.02(-0.77%) |
Apr 21, 2014 | 131.74 | 132.58 | 129.91 | 132.40 | 575,765 | +0.92(+0.70%) |
Apr 17, 2014 | 129.03 | 131.48 | 131.48 | 131.48 | 1,944,453 | +2.45(+1.90%) |
Apr 16, 2014 | 127.83 | 130.24 | 125.87 | 129.03 | 1,144,222 | +2.75(+2.18%) |
Apr 15, 2014 | 125.20 | 127.09 | 124.25 | 126.28 | 752,001 | +1.08(+0.86%) |
Apr 14, 2014 | 124.45 | 127.73 | 123.38 | 125.20 | 906,033 | +0.85(+0.68%) |
Apr 11, 2014 | 123.33 | 125.29 | 122.93 | 124.36 | 884,726 | +0.27(+0.22%) |
Apr 10, 2014 | 127.30 | 127.31 | 122.98 | 124.08 | 1,370,456 | -3.34(-2.62%) |
Apr 09, 2014 | 126.25 | 127.55 | 124.39 | 127.43 | 1,262,797 | +1.90(+1.52%) |
Apr 08, 2014 | 120.18 | 125.73 | 119.68 | 125.52 | 1,396,321 | +5.71(+4.77%) |
Apr 07, 2014 | 122.05 | 122.44 | 118.07 | 119.81 | 1,032,779 | -2.67(-2.18%) |
Apr 04, 2014 | 123.43 | 125.28 | 121.48 | 122.48 | 1,589,555 | +0.08(+0.06%) |
Apr 03, 2014 | 121.46 | 123.40 | 120.38 | 122.40 | 992,507 | +0.75(+0.61%) |
Apr 02, 2014 | 119.28 | 122.00 | 117.59 | 121.66 | 1,243,344 | +2.28(+1.91%) |