Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 174.71 | 174.75 | 171.72 | 172.13 | 1,452,829 | -2.50(-1.43%) |
Jun 27, 2014 | 173.98 | 174.94 | 173.66 | 174.63 | 1,121,195 | +0.77(+0.44%) |
Jun 26, 2014 | 173.30 | 174.66 | 173.24 | 173.86 | 1,115,792 | +0.68(+0.39%) |
Jun 25, 2014 | 170.54 | 173.75 | 169.52 | 173.18 | 1,049,586 | +2.70(+1.58%) |
Jun 24, 2014 | 167.96 | 172.59 | 167.96 | 170.48 | 1,010,878 | -1.64(-0.95%) |
Jun 23, 2014 | 170.85 | 172.56 | 170.18 | 172.12 | 1,000,652 | +0.66(+0.38%) |
Jun 20, 2014 | 171.43 | 172.38 | 170.08 | 171.46 | 1,514,435 | +0.19(+0.11%) |
Jun 19, 2014 | 171.90 | 172.75 | 170.06 | 171.28 | 973,611 | +0.04(+0.02%) |
Jun 18, 2014 | 170.59 | 171.65 | 168.68 | 171.24 | 1,083,958 | +0.54(+0.32%) |
Jun 17, 2014 | 168.04 | 171.04 | 167.57 | 170.69 | 1,114,949 | +1.95(+1.16%) |
Jun 16, 2014 | 168.90 | 169.59 | 167.99 | 168.74 | 1,022,858 | -0.06(-0.03%) |
Jun 13, 2014 | 169.47 | 170.13 | 168.24 | 168.80 | 934,415 | -0.61(-0.36%) |
Jun 12, 2014 | 172.19 | 172.70 | 168.54 | 169.41 | 1,352,015 | -3.60(-2.08%) |
Jun 11, 2014 | 171.00 | 173.30 | 170.10 | 173.00 | 1,223,643 | +1.45(+0.85%) |
Jun 10, 2014 | 171.90 | 172.93 | 170.57 | 171.55 | 1,172,242 | -2.90(-1.66%) |
Jun 06, 2014 | 175.17 | 175.31 | 173.87 | 174.46 | 1,365,550 | +0.06(+0.04%) |
Jun 05, 2014 | 175.89 | 176.18 | 174.26 | 174.39 | 1,331,659 | -0.78(-0.45%) |
Jun 04, 2014 | 176.45 | 176.79 | 174.06 | 175.18 | 1,397,907 | -1.74(-0.98%) |
Jun 03, 2014 | 175.41 | 177.28 | 174.63 | 176.91 | 1,944,865 | +1.66(+0.95%) |
Jun 02, 2014 | 175.26 | 175.65 | 174.31 | 175.25 | 1,175,293 | +0.18(+0.10%) |
May 30, 2014 | 173.97 | 175.17 | 173.01 | 175.07 | 1,378,795 | +0.99(+0.57%) |
May 29, 2014 | 169.05 | 174.27 | 168.59 | 174.09 | 1,996,679 | +5.40(+3.20%) |
May 28, 2014 | 168.48 | 170.22 | 167.18 | 168.69 | 1,192,249 | -0.60(-0.35%) |
May 27, 2014 | 169.19 | 170.00 | 168.59 | 169.29 | 1,350,887 | -0.35(-0.21%) |
May 23, 2014 | 169.98 | 169.64 | 169.64 | 169.64 | 1,978,455 | -0.02(-0.01%) |
May 22, 2014 | 169.47 | 171.17 | 168.90 | 169.66 | 1,037,787 | +0.46(+0.27%) |
May 21, 2014 | 166.41 | 169.57 | 166.39 | 169.19 | 1,412,332 | +3.17(+1.91%) |
May 20, 2014 | 166.67 | 167.34 | 165.14 | 166.03 | 988,705 | -0.78(-0.47%) |
May 19, 2014 | 164.14 | 167.32 | 164.08 | 166.80 | 1,704,377 | +2.28(+1.39%) |
May 16, 2014 | 162.95 | 164.65 | 162.32 | 164.52 | 1,126,920 | +0.59(+0.36%) |
May 15, 2014 | 163.78 | 164.39 | 162.73 | 163.93 | 1,725,738 | -0.58(-0.35%) |
May 14, 2014 | 164.56 | 165.94 | 163.72 | 164.51 | 1,710,752 | -1.66(-1.00%) |
May 13, 2014 | 166.18 | 167.10 | 163.93 | 166.18 | 3,577,632 | +5.33(+3.31%) |
May 12, 2014 | 158.82 | 160.91 | 158.52 | 160.85 | 1,737,300 | +2.98(+1.89%) |
May 09, 2014 | 153.21 | 157.89 | 153.04 | 157.87 | 2,170,793 | +3.95(+2.57%) |
May 08, 2014 | 153.98 | 154.64 | 152.82 | 153.91 | 1,455,392 | +0.28(+0.18%) |
May 07, 2014 | 153.76 | 154.96 | 152.96 | 153.64 | 1,317,444 | -0.39(-0.25%) |
May 06, 2014 | 155.07 | 155.50 | 154.00 | 154.03 | 1,032,248 | -1.73(-1.11%) |
May 05, 2014 | 153.09 | 156.11 | 152.70 | 155.75 | 1,265,340 | +1.57(+1.02%) |
May 02, 2014 | 155.56 | 156.26 | 153.86 | 154.18 | 1,785,007 | -1.10(-0.71%) |
May 01, 2014 | 154.15 | 156.94 | 151.94 | 155.28 | 3,047,282 | -0.91(-0.59%) |
Apr 30, 2014 | 155.44 | 156.25 | 154.69 | 156.19 | 1,401,972 | +0.66(+0.43%) |
Apr 29, 2014 | 154.66 | 156.50 | 154.13 | 155.53 | 1,178,930 | +0.94(+0.61%) |
Apr 28, 2014 | 154.76 | 157.33 | 153.53 | 154.59 | 1,993,741 | -0.37(-0.24%) |
Apr 25, 2014 | 157.38 | 157.69 | 154.75 | 154.96 | 1,116,571 | -2.41(-1.53%) |
Apr 24, 2014 | 158.25 | 159.07 | 157.25 | 157.37 | 924,113 | -0.16(-0.10%) |
Apr 23, 2014 | 158.09 | 158.50 | 157.09 | 157.53 | 1,307,605 | -0.34(-0.22%) |
Apr 22, 2014 | 158.97 | 160.05 | 157.81 | 157.87 | 1,137,133 | -0.88(-0.55%) |
Apr 21, 2014 | 157.40 | 159.18 | 156.89 | 158.74 | 802,979 | +0.89(+0.57%) |
Apr 17, 2014 | 156.47 | 157.85 | 157.85 | 157.85 | 1,737,227 | +0.91(+0.58%) |
Apr 16, 2014 | 156.69 | 157.83 | 155.41 | 156.94 | 1,482,158 | +1.56(+1.00%) |
Apr 15, 2014 | 154.65 | 155.54 | 151.72 | 155.38 | 1,351,952 | +0.78(+0.50%) |
Apr 14, 2014 | 153.07 | 155.70 | 152.56 | 154.61 | 1,534,926 | +2.57(+1.69%) |
Apr 11, 2014 | 153.24 | 154.71 | 150.39 | 152.03 | 1,899,773 | -2.57(-1.67%) |
Apr 10, 2014 | 159.76 | 159.91 | 153.91 | 154.61 | 1,907,682 | -5.08(-3.18%) |
Apr 09, 2014 | 155.65 | 159.74 | 154.91 | 159.69 | 1,473,054 | +3.93(+2.53%) |
Apr 08, 2014 | 155.24 | 156.93 | 154.49 | 155.75 | 1,909,472 | +1.03(+0.67%) |
Apr 07, 2014 | 158.46 | 159.09 | 152.63 | 154.72 | 2,433,317 | -3.03(-1.92%) |
Apr 04, 2014 | 160.74 | 162.02 | 157.65 | 157.75 | 1,647,461 | -2.66(-1.66%) |
Apr 03, 2014 | 162.19 | 162.77 | 160.01 | 160.41 | 1,469,783 | -1.85(-1.14%) |
Apr 02, 2014 | 162.65 | 163.25 | 161.21 | 162.25 | 1,345,003 | -0.27(-0.16%) |