Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 144.57 | 145.53 | 143.26 | 145.41 | 506,477 | +0.92(+0.64%) |
Jun 27, 2014 | 140.64 | 144.91 | 140.23 | 144.49 | 1,202,566 | +4.13(+2.95%) |
Jun 26, 2014 | 138.61 | 140.37 | 138.32 | 140.35 | 647,271 | +1.34(+0.96%) |
Jun 25, 2014 | 141.39 | 142.40 | 138.63 | 139.01 | 1,017,581 | -2.88(-2.03%) |
Jun 24, 2014 | 144.87 | 144.87 | 141.49 | 141.89 | 544,499 | -1.91(-1.33%) |
Jun 23, 2014 | 142.73 | 144.11 | 142.03 | 143.81 | 678,562 | +0.10(+0.07%) |
Jun 20, 2014 | 142.52 | 144.31 | 141.49 | 143.71 | 910,276 | +2.83(+2.01%) |
Jun 19, 2014 | 140.39 | 141.29 | 139.25 | 140.88 | 629,996 | +0.37(+0.26%) |
Jun 18, 2014 | 140.88 | 142.30 | 139.53 | 140.51 | 698,636 | +1.77(+1.28%) |
Jun 17, 2014 | 138.66 | 139.89 | 138.16 | 138.74 | 302,640 | -0.10(-0.07%) |
Jun 16, 2014 | 139.70 | 140.13 | 138.64 | 138.84 | 364,325 | -0.43(-0.31%) |
Jun 13, 2014 | 139.24 | 139.88 | 138.10 | 139.26 | 363,190 | +0.03(+0.02%) |
Jun 12, 2014 | 139.04 | 140.06 | 138.29 | 139.23 | 459,928 | +0.44(+0.31%) |
Jun 11, 2014 | 138.00 | 139.26 | 137.62 | 138.79 | 274,645 | -0.04(-0.03%) |
Jun 10, 2014 | 139.06 | 139.73 | 138.42 | 138.83 | 292,319 | -0.17(-0.13%) |
Jun 06, 2014 | 139.25 | 140.06 | 138.41 | 139.00 | 518,955 | -0.47(-0.34%) |
Jun 05, 2014 | 139.75 | 141.25 | 139.06 | 139.47 | 522,718 | +0.31(+0.22%) |
Jun 04, 2014 | 138.40 | 139.54 | 137.61 | 139.16 | 329,033 | +0.32(+0.23%) |
Jun 03, 2014 | 139.42 | 139.44 | 137.58 | 138.84 | 376,227 | -0.22(-0.16%) |
Jun 02, 2014 | 138.94 | 140.02 | 137.85 | 139.06 | 498,401 | -0.08(-0.06%) |
May 30, 2014 | 139.98 | 140.57 | 138.06 | 139.13 | 554,287 | -0.61(-0.44%) |
May 29, 2014 | 138.55 | 140.13 | 137.78 | 139.74 | 609,211 | +1.86(+1.35%) |
May 28, 2014 | 139.64 | 139.64 | 137.10 | 137.88 | 666,732 | -1.81(-1.30%) |
May 27, 2014 | 139.76 | 140.18 | 139.00 | 139.69 | 425,843 | -0.07(-0.05%) |
May 23, 2014 | 139.26 | 139.76 | 139.76 | 139.76 | 448,179 | +0.61(+0.44%) |
May 22, 2014 | 139.81 | 140.37 | 138.72 | 139.15 | 318,549 | +0.42(+0.30%) |
May 21, 2014 | 139.97 | 140.55 | 138.63 | 138.74 | 652,073 | -1.37(-0.98%) |
May 20, 2014 | 139.31 | 140.60 | 138.83 | 140.10 | 387,078 | +1.18(+0.85%) |
May 19, 2014 | 139.04 | 140.40 | 138.00 | 138.93 | 341,079 | -0.30(-0.21%) |
May 16, 2014 | 137.42 | 141.67 | 137.42 | 139.22 | 568,261 | -2.06(-1.46%) |
May 15, 2014 | 141.01 | 141.53 | 136.14 | 141.28 | 891,723 | -0.11(-0.08%) |
May 14, 2014 | 142.75 | 145.54 | 140.28 | 141.40 | 998,914 | -0.36(-0.25%) |
May 13, 2014 | 145.18 | 146.14 | 141.56 | 141.75 | 1,501,864 | -3.62(-2.49%) |
May 12, 2014 | 146.12 | 147.83 | 131.00 | 145.38 | 5,972,377 | -19.22(-11.68%) |
May 09, 2014 | 164.93 | 165.87 | 163.35 | 164.59 | 202,994 | -0.31(-0.18%) |
May 08, 2014 | 167.27 | 168.89 | 164.17 | 164.90 | 244,861 | -2.75(-1.64%) |
May 07, 2014 | 166.95 | 167.99 | 164.97 | 167.65 | 211,730 | +1.26(+0.76%) |
May 06, 2014 | 167.42 | 168.17 | 165.64 | 166.39 | 209,685 | -0.72(-0.43%) |
May 05, 2014 | 166.25 | 167.41 | 164.37 | 167.11 | 212,282 | +0.73(+0.44%) |
May 02, 2014 | 163.72 | 167.03 | 163.72 | 166.38 | 341,386 | +2.71(+1.65%) |
May 01, 2014 | 162.97 | 164.00 | 161.24 | 163.67 | 319,053 | +0.31(+0.19%) |
Apr 30, 2014 | 164.09 | 165.09 | 161.56 | 163.36 | 385,718 | -1.44(-0.87%) |
Apr 29, 2014 | 165.38 | 166.25 | 164.60 | 164.79 | 805,660 | -0.15(-0.09%) |
Apr 28, 2014 | 166.38 | 166.83 | 162.77 | 164.94 | 516,504 | -1.03(-0.62%) |
Apr 25, 2014 | 168.62 | 170.57 | 164.94 | 165.97 | 740,049 | -2.88(-1.71%) |
Apr 24, 2014 | 174.07 | 175.73 | 167.29 | 168.85 | 1,407,080 | -17.15(-9.22%) |
Apr 23, 2014 | 186.09 | 189.35 | 185.58 | 186.00 | 524,106 | -0.18(-0.10%) |
Apr 22, 2014 | 187.47 | 187.51 | 185.19 | 186.18 | 366,381 | -1.83(-0.97%) |
Apr 21, 2014 | 187.14 | 189.27 | 186.21 | 188.01 | 235,349 | +1.57(+0.84%) |
Apr 17, 2014 | 191.54 | 186.44 | 186.44 | 186.44 | 663,074 | +2.80(+1.52%) |
Apr 16, 2014 | 180.81 | 184.83 | 179.97 | 183.65 | 338,246 | +3.02(+1.67%) |
Apr 15, 2014 | 175.94 | 181.15 | 175.79 | 180.62 | 264,416 | +4.33(+2.46%) |
Apr 14, 2014 | 175.33 | 177.67 | 173.68 | 176.29 | 240,184 | +2.10(+1.21%) |
Apr 11, 2014 | 170.20 | 174.90 | 170.20 | 174.19 | 237,419 | +3.81(+2.24%) |
Apr 10, 2014 | 173.79 | 174.38 | 169.85 | 170.38 | 167,129 | -3.01(-1.74%) |
Apr 09, 2014 | 172.77 | 174.63 | 170.72 | 173.39 | 165,849 | +1.09(+0.63%) |
Apr 08, 2014 | 170.62 | 173.15 | 169.87 | 172.29 | 202,541 | +1.83(+1.07%) |
Apr 07, 2014 | 175.31 | 175.79 | 169.72 | 170.46 | 222,230 | -5.05(-2.88%) |
Apr 04, 2014 | 176.90 | 178.08 | 174.25 | 175.52 | 244,195 | +0.83(+0.48%) |
Apr 03, 2014 | 176.08 | 177.11 | 174.00 | 174.68 | 260,317 | -1.00(-0.57%) |
Apr 02, 2014 | 176.28 | 177.64 | 174.63 | 175.68 | 166,472 | +0.02(+0.01%) |