Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 174.34 | 180.80 | 172.50 | 178.54 | 2,260,749 | +5.84(+3.38%) |
Jun 27, 2014 | 171.44 | 173.85 | 170.13 | 172.70 | 957,110 | +1.72(+1.01%) |
Jun 26, 2014 | 171.40 | 171.82 | 169.19 | 170.98 | 1,285,386 | +0.12(+0.07%) |
Jun 25, 2014 | 168.88 | 171.76 | 168.26 | 170.86 | 1,316,363 | +2.11(+1.25%) |
Jun 24, 2014 | 170.89 | 173.79 | 167.23 | 168.75 | 1,054,526 | -1.92(-1.12%) |
Jun 23, 2014 | 174.90 | 175.67 | 169.88 | 170.67 | 1,043,134 | -4.35(-2.49%) |
Jun 20, 2014 | 173.80 | 175.72 | 172.71 | 175.02 | 1,569,213 | +2.32(+1.34%) |
Jun 19, 2014 | 172.14 | 173.49 | 170.23 | 172.70 | 733,615 | +1.69(+0.99%) |
Jun 18, 2014 | 169.36 | 171.98 | 166.64 | 171.01 | 1,019,449 | +1.16(+0.68%) |
Jun 17, 2014 | 169.21 | 172.81 | 168.39 | 169.85 | 783,171 | +0.47(+0.28%) |
Jun 16, 2014 | 170.34 | 173.44 | 166.59 | 169.38 | 1,485,606 | -1.15(-0.67%) |
Jun 13, 2014 | 172.00 | 172.50 | 169.52 | 170.53 | 1,321,312 | -1.48(-0.86%) |
Jun 12, 2014 | 177.03 | 177.03 | 169.50 | 172.01 | 1,950,915 | -5.39(-3.04%) |
Jun 11, 2014 | 173.68 | 178.19 | 173.58 | 177.40 | 2,373,602 | +2.00(+1.14%) |
Jun 10, 2014 | 172.15 | 175.96 | 170.13 | 175.40 | 3,288,673 | +6.45(+3.82%) |
Jun 06, 2014 | 166.45 | 169.10 | 163.11 | 168.95 | 3,633,294 | +4.86(+2.96%) |
Jun 05, 2014 | 160.00 | 168.47 | 159.50 | 164.09 | 5,857,576 | +3.16(+1.96%) |
Jun 04, 2014 | 158.63 | 163.98 | 158.01 | 160.93 | 1,714,064 | +1.35(+0.85%) |
Jun 03, 2014 | 157.50 | 160.57 | 155.34 | 159.58 | 1,136,406 | +0.90(+0.57%) |
Jun 02, 2014 | 159.58 | 159.58 | 153.18 | 158.68 | 1,048,336 | +0.43(+0.27%) |
May 30, 2014 | 160.55 | 160.90 | 156.59 | 158.25 | 1,289,351 | -1.62(-1.01%) |
May 29, 2014 | 158.99 | 160.89 | 158.01 | 159.87 | 924,646 | +2.48(+1.58%) |
May 28, 2014 | 159.20 | 160.86 | 156.24 | 157.39 | 1,448,890 | -2.31(-1.45%) |
May 27, 2014 | 160.86 | 161.00 | 157.85 | 159.70 | 1,093,054 | +0.50(+0.31%) |
May 23, 2014 | 158.00 | 159.20 | 159.20 | 159.20 | 1,725,900 | +2.71(+1.73%) |
May 22, 2014 | 153.47 | 157.22 | 152.01 | 156.49 | 872,413 | +2.52(+1.64%) |
May 21, 2014 | 148.52 | 154.57 | 148.52 | 153.97 | 1,411,480 | +5.64(+3.80%) |
May 20, 2014 | 151.65 | 151.98 | 147.51 | 148.33 | 1,014,030 | -3.78(-2.49%) |
May 19, 2014 | 145.49 | 153.24 | 144.73 | 152.11 | 1,531,417 | +8.09(+5.62%) |
May 16, 2014 | 145.74 | 146.00 | 140.60 | 144.02 | 894,286 | -0.73(-0.50%) |
May 15, 2014 | 143.71 | 145.38 | 139.80 | 144.75 | 1,068,027 | +0.02(+0.01%) |
May 14, 2014 | 148.48 | 150.50 | 144.00 | 144.73 | 913,016 | -4.15(-2.79%) |
May 13, 2014 | 147.80 | 150.30 | 146.52 | 148.88 | 1,454,861 | +0.65(+0.44%) |
May 12, 2014 | 144.65 | 149.75 | 143.50 | 148.23 | 1,717,007 | +4.90(+3.42%) |
May 09, 2014 | 139.44 | 143.63 | 138.06 | 143.33 | 800,056 | +3.41(+2.44%) |
May 08, 2014 | 140.87 | 144.90 | 139.42 | 139.92 | 1,093,964 | -1.71(-1.21%) |
May 07, 2014 | 140.62 | 142.17 | 136.46 | 141.63 | 1,372,088 | +2.09(+1.50%) |
May 06, 2014 | 141.50 | 144.38 | 138.99 | 139.54 | 1,028,397 | -2.12(-1.50%) |
May 05, 2014 | 138.03 | 142.24 | 136.13 | 141.66 | 1,383,405 | +2.50(+1.80%) |
May 02, 2014 | 140.73 | 141.72 | 137.36 | 139.16 | 996,154 | -0.52(-0.37%) |
May 01, 2014 | 135.88 | 141.92 | 133.72 | 139.68 | 2,064,089 | +3.83(+2.82%) |
Apr 30, 2014 | 132.80 | 135.94 | 131.07 | 135.85 | 1,937,982 | +1.73(+1.29%) |
Apr 29, 2014 | 132.57 | 134.79 | 128.38 | 134.12 | 2,602,553 | +0.37(+0.28%) |
Apr 28, 2014 | 139.59 | 140.41 | 131.07 | 133.75 | 2,393,171 | -5.96(-4.27%) |
Apr 25, 2014 | 148.22 | 150.64 | 139.51 | 139.71 | 2,602,396 | -11.97(-7.89%) |
Apr 24, 2014 | 154.07 | 155.00 | 146.79 | 151.68 | 2,850,444 | -2.01(-1.31%) |
Apr 23, 2014 | 157.51 | 158.50 | 149.31 | 153.69 | 6,331,964 | +5.71(+3.86%) |
Apr 22, 2014 | 145.91 | 149.43 | 142.88 | 147.98 | 3,736,774 | +6.77(+4.79%) |
Apr 21, 2014 | 135.82 | 141.34 | 134.41 | 141.21 | 1,566,920 | +5.76(+4.25%) |
Apr 17, 2014 | 136.93 | 135.45 | 135.45 | 135.45 | 1,123,000 | -0.77(-0.57%) |
Apr 16, 2014 | 133.05 | 137.07 | 130.36 | 136.22 | 1,902,276 | +5.17(+3.95%) |
Apr 15, 2014 | 132.71 | 135.99 | 127.69 | 131.05 | 2,394,067 | -0.89(-0.67%) |
Apr 14, 2014 | 135.71 | 138.40 | 130.69 | 131.94 | 2,275,792 | -3.30(-2.44%) |
Apr 11, 2014 | 133.12 | 141.00 | 129.11 | 135.24 | 3,214,477 | -0.50(-0.37%) |
Apr 10, 2014 | 145.03 | 146.56 | 134.00 | 135.74 | 1,971,299 | -10.10(-6.93%) |
Apr 09, 2014 | 141.83 | 146.35 | 141.24 | 145.84 | 1,206,113 | +4.02(+2.83%) |
Apr 08, 2014 | 140.13 | 143.50 | 135.71 | 141.82 | 1,929,670 | +1.36(+0.97%) |
Apr 07, 2014 | 141.34 | 144.20 | 136.01 | 140.46 | 2,618,107 | +1.89(+1.36%) |
Apr 04, 2014 | 150.65 | 151.40 | 135.30 | 138.57 | 3,236,161 | -9.87(-6.65%) |
Apr 03, 2014 | 155.65 | 156.55 | 146.56 | 148.44 | 2,132,237 | -8.13(-5.19%) |
Apr 02, 2014 | 157.56 | 162.21 | 155.48 | 156.57 | 1,987,204 | +0.71(+0.46%) |