Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 86.13 | 86.67 | 85.69 | 85.88 | 4,166,910 | -0.92(-1.06%) |
Jun 27, 2014 | 86.90 | 86.90 | 85.82 | 86.80 | 5,492,023 | +0.18(+0.21%) |
Jun 26, 2014 | 86.69 | 86.93 | 84.57 | 86.62 | 3,182,317 | -86.30(-49.91%) |
Jun 25, 2014 | 171.23 | 174.74 | 170.42 | 172.92 | 5,991,400 | +1.50(+0.88%) |
Jun 24, 2014 | 171.53 | 172.71 | 170.36 | 171.42 | 2,487,737 | +0.43(+0.25%) |
Jun 23, 2014 | 171.13 | 173.98 | 170.25 | 170.99 | 2,391,868 | -0.47(-0.27%) |
Jun 20, 2014 | 169.70 | 172.40 | 166.32 | 171.46 | 5,862,430 | +3.15(+1.87%) |
Jun 19, 2014 | 163.21 | 168.49 | 163.21 | 168.31 | 4,327,267 | +7.24(+4.49%) |
Jun 18, 2014 | 160.48 | 161.20 | 158.83 | 161.07 | 1,639,441 | +1.20(+0.75%) |
Jun 17, 2014 | 160.53 | 162.00 | 159.60 | 159.87 | 1,609,420 | -1.20(-0.75%) |
Jun 16, 2014 | 160.11 | 162.00 | 159.50 | 161.07 | 1,670,833 | +1.08(+0.68%) |
Jun 13, 2014 | 160.76 | 161.00 | 159.20 | 159.99 | 1,459,083 | -0.23(-0.14%) |
Jun 12, 2014 | 161.18 | 161.31 | 159.54 | 160.22 | 1,652,827 | -0.89(-0.55%) |
Jun 11, 2014 | 161.41 | 162.74 | 159.91 | 161.11 | 1,904,813 | -1.54(-0.95%) |
Jun 10, 2014 | 160.72 | 163.50 | 160.72 | 162.65 | 2,128,281 | +1.34(+0.83%) |
Jun 06, 2014 | 162.99 | 163.00 | 160.00 | 161.31 | 2,023,501 | -0.41(-0.25%) |
Jun 05, 2014 | 160.00 | 162.09 | 158.11 | 161.72 | 3,404,574 | +2.90(+1.83%) |
Jun 04, 2014 | 155.31 | 159.23 | 154.22 | 158.82 | 2,749,888 | +3.31(+2.13%) |
Jun 03, 2014 | 153.90 | 155.71 | 153.80 | 155.51 | 1,859,695 | +0.64(+0.41%) |
Jun 02, 2014 | 152.57 | 154.93 | 152.06 | 154.87 | 1,869,431 | +1.84(+1.20%) |
May 30, 2014 | 153.70 | 153.92 | 151.75 | 153.03 | 2,154,529 | -0.23(-0.15%) |
May 29, 2014 | 152.00 | 153.55 | 151.24 | 153.26 | 2,519,050 | -1.04(-0.67%) |
May 28, 2014 | 155.45 | 155.88 | 153.99 | 154.30 | 2,580,507 | -0.83(-0.54%) |
May 27, 2014 | 151.00 | 155.24 | 150.01 | 155.13 | 4,268,186 | +5.00(+3.33%) |
May 23, 2014 | 151.15 | 150.13 | 150.13 | 150.13 | 3,127,800 | -0.56(-0.37%) |
May 22, 2014 | 148.00 | 151.78 | 148.00 | 150.69 | 1,358,516 | +2.55(+1.72%) |
May 21, 2014 | 148.02 | 149.60 | 147.19 | 148.14 | 1,584,158 | +0.49(+0.33%) |
May 20, 2014 | 147.75 | 149.50 | 146.79 | 147.65 | 2,140,033 | +0.27(+0.18%) |
May 19, 2014 | 146.08 | 148.35 | 145.70 | 147.38 | 2,023,610 | +0.06(+0.04%) |
May 16, 2014 | 148.96 | 150.20 | 145.30 | 147.32 | 2,863,119 | -1.53(-1.03%) |
May 15, 2014 | 151.89 | 152.78 | 148.00 | 148.85 | 2,977,293 | -2.90(-1.91%) |
May 14, 2014 | 149.50 | 152.88 | 148.25 | 151.75 | 2,637,605 | +1.87(+1.25%) |
May 13, 2014 | 150.82 | 152.20 | 149.69 | 149.88 | 2,441,532 | -0.65(-0.43%) |
May 12, 2014 | 147.11 | 151.00 | 145.70 | 150.53 | 3,175,870 | +3.86(+2.63%) |
May 09, 2014 | 144.21 | 146.85 | 142.63 | 146.67 | 2,135,687 | +2.55(+1.77%) |
May 08, 2014 | 144.97 | 147.77 | 143.94 | 144.12 | 2,601,079 | -1.13(-0.78%) |
May 07, 2014 | 146.29 | 147.99 | 143.65 | 145.25 | 2,701,801 | -1.45(-0.99%) |
May 06, 2014 | 147.91 | 148.56 | 146.52 | 146.70 | 2,338,220 | -1.66(-1.12%) |
May 05, 2014 | 146.39 | 148.72 | 143.85 | 148.36 | 2,203,507 | +0.96(+0.65%) |
May 02, 2014 | 149.57 | 149.57 | 146.23 | 147.40 | 2,642,641 | -1.40(-0.94%) |
May 01, 2014 | 147.25 | 149.90 | 145.84 | 148.80 | 2,520,597 | +1.79(+1.22%) |
Apr 30, 2014 | 146.01 | 147.21 | 144.05 | 147.01 | 2,643,361 | +0.31(+0.21%) |
Apr 29, 2014 | 143.39 | 148.00 | 142.10 | 146.70 | 3,821,831 | +3.93(+2.75%) |
Apr 28, 2014 | 143.13 | 144.95 | 139.76 | 142.77 | 3,352,190 | +0.71(+0.50%) |
Apr 25, 2014 | 141.26 | 144.72 | 141.10 | 142.06 | 4,162,548 | +0.81(+0.57%) |
Apr 24, 2014 | 142.00 | 142.49 | 136.75 | 141.25 | 4,404,502 | -3.57(-2.47%) |
Apr 23, 2014 | 148.09 | 148.09 | 144.08 | 144.82 | 3,375,095 | -1.82(-1.24%) |
Apr 22, 2014 | 144.70 | 147.50 | 144.10 | 146.64 | 3,187,349 | +2.81(+1.95%) |
Apr 21, 2014 | 142.23 | 143.99 | 140.75 | 143.83 | 2,135,139 | +2.32(+1.64%) |
Apr 17, 2014 | 141.98 | 141.51 | 141.51 | 141.51 | 5,949,000 | -0.35(-0.25%) |
Apr 16, 2014 | 141.36 | 143.72 | 139.44 | 141.86 | 3,802,891 | +2.02(+1.44%) |
Apr 15, 2014 | 139.03 | 140.95 | 133.70 | 139.84 | 4,212,463 | +1.78(+1.29%) |
Apr 14, 2014 | 138.46 | 141.20 | 135.30 | 138.06 | 3,102,526 | +1.16(+0.85%) |
Apr 11, 2014 | 136.92 | 142.67 | 135.60 | 136.90 | 4,665,496 | -3.08(-2.20%) |
Apr 10, 2014 | 147.71 | 147.93 | 138.43 | 139.98 | 5,943,362 | -7.34(-4.98%) |
Apr 09, 2014 | 140.00 | 147.61 | 139.67 | 147.32 | 5,939,174 | +9.10(+6.58%) |
Apr 08, 2014 | 139.22 | 140.21 | 136.01 | 138.22 | 4,111,804 | -0.94(-0.68%) |
Apr 07, 2014 | 136.60 | 140.68 | 135.50 | 139.16 | 6,767,863 | +1.78(+1.30%) |
Apr 04, 2014 | 143.99 | 144.89 | 136.65 | 137.38 | 5,003,422 | -6.22(-4.33%) |
Apr 03, 2014 | 147.51 | 147.71 | 142.12 | 143.60 | 4,091,106 | -3.82(-2.59%) |
Apr 02, 2014 | 147.51 | 149.69 | 145.33 | 147.42 | 4,497,245 | +0.82(+0.56%) |