Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 164.09 | 164.44 | 163.91 | 164.08 | 2,609,725 | -0.22(-0.13%) |
Jun 27, 2014 | 163.42 | 164.29 | 163.37 | 164.29 | 4,954,249 | +0.50(+0.30%) |
Jun 26, 2014 | 163.97 | 164.00 | 162.74 | 163.80 | 1,791,499 | -0.12(-0.07%) |
Jun 25, 2014 | 162.85 | 164.10 | 162.85 | 163.91 | 5,620,840 | +0.67(+0.41%) |
Jun 24, 2014 | 163.93 | 164.72 | 163.03 | 163.25 | 3,670,459 | -0.99(-0.60%) |
Jun 23, 2014 | 164.28 | 164.34 | 163.90 | 164.23 | 2,621,020 | +0.03(+0.02%) |
Jun 20, 2014 | 164.32 | 164.36 | 164.06 | 164.20 | 4,694,435 | +0.31(+0.19%) |
Jun 19, 2014 | 163.89 | 164.02 | 163.35 | 163.89 | 2,347,574 | +0.13(+0.08%) |
Jun 18, 2014 | 162.54 | 163.82 | 162.18 | 163.76 | 4,606,639 | +1.27(+0.78%) |
Jun 17, 2014 | 161.84 | 162.65 | 161.70 | 162.49 | 2,067,817 | +0.38(+0.24%) |
Jun 16, 2014 | 161.76 | 162.42 | 161.56 | 162.11 | 1,631,309 | +0.15(+0.09%) |
Jun 13, 2014 | 161.77 | 162.09 | 161.26 | 161.96 | 3,381,286 | +0.52(+0.32%) |
Jun 12, 2014 | 162.40 | 162.53 | 161.10 | 161.44 | 4,478,940 | -1.19(-0.73%) |
Jun 11, 2014 | 162.57 | 162.77 | 162.25 | 162.63 | 2,138,216 | -0.52(-0.32%) |
Jun 10, 2014 | 162.96 | 163.21 | 162.62 | 163.16 | 3,077,586 | +0.15(+0.09%) |
Jun 06, 2014 | 162.57 | 163.03 | 162.50 | 163.01 | 2,385,852 | +0.82(+0.51%) |
Jun 05, 2014 | 161.34 | 162.38 | 160.78 | 162.19 | 3,238,360 | +1.07(+0.66%) |
Jun 04, 2014 | 160.55 | 161.25 | 160.39 | 161.12 | 2,776,540 | +0.29(+0.18%) |
Jun 03, 2014 | 160.53 | 160.92 | 160.39 | 160.82 | 1,839,070 | -0.10(-0.06%) |
Jun 02, 2014 | 160.97 | 160.99 | 160.14 | 160.93 | 2,625,200 | +0.20(+0.12%) |
May 30, 2014 | 160.33 | 160.83 | 160.19 | 160.73 | 3,849,298 | +0.28(+0.18%) |
May 29, 2014 | 160.02 | 160.49 | 159.61 | 160.44 | 2,758,736 | +0.80(+0.50%) |
May 28, 2014 | 159.77 | 160.01 | 159.39 | 159.64 | 2,945,059 | -0.14(-0.09%) |
May 27, 2014 | 159.39 | 159.81 | 159.28 | 159.78 | 3,797,024 | +0.98(+0.62%) |
May 23, 2014 | 158.29 | 158.80 | 158.80 | 158.80 | 2,911,199 | +0.43(+0.27%) |
May 22, 2014 | 157.78 | 158.44 | 157.53 | 158.37 | 5,138,970 | +0.64(+0.41%) |
May 21, 2014 | 156.90 | 157.82 | 156.85 | 157.73 | 2,354,480 | +1.31(+0.84%) |
May 20, 2014 | 157.34 | 157.37 | 156.02 | 156.42 | 14,781,887 | -0.99(-0.63%) |
May 19, 2014 | 156.55 | 157.57 | 156.41 | 157.41 | 2,284,136 | +0.52(+0.33%) |
May 16, 2014 | 156.39 | 156.90 | 155.75 | 156.89 | 2,652,430 | +0.57(+0.37%) |
May 15, 2014 | 157.39 | 157.42 | 155.54 | 156.31 | 4,171,682 | -1.36(-0.86%) |
May 14, 2014 | 158.33 | 158.35 | 157.48 | 157.68 | 2,400,728 | -0.79(-0.50%) |
May 13, 2014 | 158.50 | 158.84 | 158.29 | 158.46 | 3,523,497 | +0.22(+0.14%) |
May 12, 2014 | 157.45 | 158.37 | 157.45 | 158.25 | 3,512,248 | +1.38(+0.88%) |
May 09, 2014 | 156.56 | 156.86 | 155.84 | 156.86 | 2,959,310 | +0.28(+0.18%) |
May 08, 2014 | 156.54 | 157.67 | 156.06 | 156.58 | 2,937,115 | -0.10(-0.06%) |
May 07, 2014 | 156.33 | 156.78 | 155.16 | 156.68 | 4,392,586 | +0.85(+0.55%) |
May 06, 2014 | 156.82 | 156.92 | 155.76 | 155.83 | 1,845,727 | -1.36(-0.87%) |
May 05, 2014 | 156.07 | 157.26 | 155.68 | 157.19 | 2,957,251 | +0.28(+0.18%) |
May 02, 2014 | 157.05 | 157.75 | 156.64 | 156.90 | 2,554,511 | -0.13(-0.08%) |
May 01, 2014 | 157.00 | 157.51 | 156.59 | 157.04 | 2,370,815 | -0.10(-0.06%) |
Apr 30, 2014 | 156.34 | 157.22 | 156.13 | 157.14 | 2,671,036 | +0.56(+0.35%) |
Apr 29, 2014 | 156.35 | 156.83 | 156.03 | 156.58 | 2,404,731 | +0.66(+0.43%) |
Apr 28, 2014 | 156.03 | 156.53 | 154.29 | 155.92 | 3,950,696 | +0.51(+0.33%) |
Apr 25, 2014 | 156.16 | 156.23 | 155.04 | 155.40 | 2,665,042 | -1.30(-0.83%) |
Apr 24, 2014 | 157.14 | 157.14 | 155.92 | 156.71 | 2,514,457 | +0.33(+0.21%) |
Apr 23, 2014 | 156.66 | 156.73 | 156.23 | 156.37 | 2,385,288 | -0.32(-0.21%) |
Apr 22, 2014 | 156.17 | 157.14 | 156.10 | 156.70 | 3,735,080 | +0.66(+0.42%) |
Apr 21, 2014 | 155.51 | 156.05 | 155.33 | 156.04 | 2,921,787 | +0.56(+0.36%) |
Apr 17, 2014 | 155.06 | 155.48 | 155.48 | 155.48 | 2,697,217 | +0.24(+0.15%) |
Apr 16, 2014 | 154.68 | 155.25 | 154.02 | 155.24 | 2,305,056 | +1.57(+1.02%) |
Apr 15, 2014 | 152.88 | 153.73 | 151.39 | 153.67 | 4,661,708 | +1.10(+0.72%) |
Apr 14, 2014 | 152.57 | 152.93 | 151.34 | 152.57 | 4,902,373 | +1.19(+0.78%) |
Apr 11, 2014 | 151.92 | 152.82 | 151.22 | 151.38 | 5,064,034 | -1.35(-0.88%) |
Apr 10, 2014 | 156.05 | 156.11 | 152.59 | 152.73 | 7,026,297 | -3.32(-2.13%) |
Apr 09, 2014 | 154.81 | 156.09 | 154.37 | 156.06 | 3,642,975 | +1.66(+1.07%) |
Apr 08, 2014 | 153.67 | 154.63 | 153.14 | 154.40 | 4,424,064 | +0.69(+0.45%) |
Apr 07, 2014 | 155.07 | 155.36 | 153.44 | 153.71 | 6,614,916 | -1.78(-1.15%) |
Apr 04, 2014 | 158.16 | 158.22 | 155.23 | 155.50 | 4,614,661 | -1.87(-1.19%) |
Apr 03, 2014 | 157.85 | 157.86 | 156.85 | 157.36 | 2,972,222 | -0.15(-0.09%) |
Apr 02, 2014 | 157.23 | 157.73 | 156.92 | 157.51 | 4,404,609 | +0.50(+0.32%) |