Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 176.93 | 177.78 | 175.83 | 176.12 | 13,219 | -0.52(-0.30%) |
Jun 27, 2014 | 177.50 | 178.60 | 176.45 | 176.64 | 8,080 | -0.19(-0.11%) |
Jun 26, 2014 | 176.97 | 179.49 | 176.31 | 176.83 | 13,671 | -0.24(-0.13%) |
Jun 25, 2014 | 181.25 | 181.25 | 176.79 | 177.07 | 31,746 | -2.33(-1.30%) |
Jun 24, 2014 | 171.75 | 180.01 | 171.75 | 179.40 | 42,606 | +6.98(+4.05%) |
Jun 23, 2014 | 175.50 | 175.50 | 171.70 | 172.41 | 23,543 | -1.28(-0.74%) |
Jun 20, 2014 | 175.02 | 176.35 | 173.50 | 173.69 | 13,644 | -3.47(-1.96%) |
Jun 19, 2014 | 179.16 | 179.87 | 177.12 | 177.16 | 9,147 | -2.09(-1.17%) |
Jun 18, 2014 | 181.77 | 182.72 | 179.02 | 179.25 | 11,504 | -3.76(-2.05%) |
Jun 17, 2014 | 182.15 | 184.05 | 182.01 | 183.01 | 10,285 | +1.47(+0.81%) |
Jun 16, 2014 | 182.96 | 183.06 | 180.87 | 181.53 | 15,479 | -1.95(-1.06%) |
Jun 13, 2014 | 186.14 | 188.00 | 183.44 | 183.48 | 11,358 | -3.66(-1.96%) |
Jun 12, 2014 | 186.86 | 187.57 | 184.77 | 187.14 | 15,644 | -1.57(-0.83%) |
Jun 11, 2014 | 191.61 | 191.61 | 188.06 | 188.71 | 5,813 | -1.38(-0.72%) |
Jun 10, 2014 | 190.42 | 190.75 | 189.99 | 190.09 | 3,354 | +0.00(+0.00%) |
Jun 06, 2014 | 192.80 | 192.84 | 189.66 | 190.09 | 11,026 | -5.37(-2.75%) |
Jun 05, 2014 | 194.84 | 196.69 | 193.08 | 195.46 | 17,534 | -0.28(-0.15%) |
Jun 04, 2014 | 194.94 | 196.84 | 194.94 | 195.74 | 2,609 | +0.43(+0.22%) |
Jun 03, 2014 | 198.03 | 198.03 | 194.98 | 195.32 | 3,573 | -1.33(-0.68%) |
Jun 02, 2014 | 194.70 | 197.55 | 194.60 | 196.65 | 9,006 | +0.90(+0.46%) |
May 30, 2014 | 195.27 | 197.29 | 195.27 | 195.74 | 4,610 | +0.05(+0.02%) |
May 29, 2014 | 197.69 | 199.21 | 195.46 | 195.70 | 11,663 | -2.85(-1.44%) |
May 28, 2014 | 198.45 | 200.08 | 197.65 | 198.55 | 5,057 | -0.85(-0.43%) |
May 27, 2014 | 199.74 | 201.02 | 198.74 | 199.40 | 10,962 | -1.09(-0.55%) |
May 23, 2014 | 199.17 | 200.50 | 200.50 | 200.50 | 6,207 | +1.69(+0.85%) |
May 22, 2014 | 198.45 | 199.88 | 197.69 | 198.81 | 12,439 | -0.40(-0.20%) |
May 21, 2014 | 202.21 | 202.44 | 198.64 | 199.21 | 43,456 | -4.99(-2.44%) |
May 20, 2014 | 203.55 | 204.70 | 202.59 | 204.20 | 9,597 | +1.14(+0.56%) |
May 19, 2014 | 205.49 | 205.49 | 202.16 | 203.06 | 9,809 | -1.43(-0.70%) |
May 16, 2014 | 203.68 | 206.43 | 203.68 | 204.49 | 18,669 | +1.00(+0.49%) |
May 15, 2014 | 199.55 | 206.25 | 199.31 | 203.49 | 33,824 | +4.71(+2.37%) |
May 14, 2014 | 198.41 | 199.21 | 197.50 | 198.78 | 10,631 | +0.00(+0.00%) |
May 13, 2014 | 199.55 | 199.97 | 198.26 | 198.78 | 9,112 | -1.38(-0.69%) |
May 12, 2014 | 200.92 | 202.25 | 200.02 | 200.16 | 7,158 | -2.28(-1.13%) |
May 09, 2014 | 202.30 | 204.20 | 201.97 | 202.44 | 16,063 | -0.05(-0.02%) |
May 08, 2014 | 196.93 | 202.73 | 196.93 | 202.49 | 33,017 | +5.80(+2.95%) |
May 07, 2014 | 197.69 | 200.40 | 196.08 | 196.69 | 40,574 | -3.18(-1.59%) |
May 06, 2014 | 199.31 | 200.16 | 197.98 | 199.88 | 15,801 | -0.43(-0.21%) |
May 05, 2014 | 204.01 | 204.34 | 199.64 | 200.31 | 7,648 | -1.81(-0.89%) |
May 02, 2014 | 203.92 | 204.39 | 199.59 | 202.11 | 11,489 | -1.52(-0.75%) |
May 01, 2014 | 202.44 | 204.49 | 202.02 | 203.63 | 20,943 | +1.52(+0.75%) |
Apr 30, 2014 | 203.63 | 205.20 | 201.93 | 202.11 | 17,892 | -0.19(-0.09%) |
Apr 29, 2014 | 201.97 | 202.30 | 198.50 | 202.30 | 22,095 | -1.71(-0.84%) |
Apr 28, 2014 | 203.25 | 207.39 | 202.90 | 204.01 | 18,047 | -0.62(-0.30%) |
Apr 25, 2014 | 203.47 | 205.87 | 202.40 | 204.63 | 17,812 | +1.95(+0.96%) |
Apr 24, 2014 | 201.11 | 203.16 | 200.26 | 202.68 | 11,354 | +0.33(+0.16%) |
Apr 23, 2014 | 204.77 | 204.77 | 201.16 | 202.35 | 13,849 | -2.00(-0.98%) |
Apr 22, 2014 | 204.20 | 206.25 | 203.06 | 204.34 | 14,222 | +0.76(+0.37%) |
Apr 21, 2014 | 206.48 | 206.63 | 203.45 | 203.59 | 13,891 | -2.61(-1.27%) |
Apr 17, 2014 | 209.86 | 206.20 | 206.20 | 206.20 | 20,053 | -3.71(-1.77%) |
Apr 16, 2014 | 213.14 | 213.23 | 209.76 | 209.91 | 28,305 | -5.32(-2.47%) |
Apr 15, 2014 | 220.98 | 221.22 | 215.04 | 215.23 | 25,012 | -5.42(-2.46%) |
Apr 14, 2014 | 223.45 | 225.21 | 219.74 | 220.65 | 10,118 | -5.85(-2.58%) |
Apr 11, 2014 | 226.68 | 227.49 | 223.93 | 226.49 | 24,963 | +1.33(+0.59%) |
Apr 10, 2014 | 220.55 | 225.87 | 218.41 | 225.16 | 16,303 | +5.94(+2.71%) |
Apr 09, 2014 | 219.08 | 223.74 | 219.08 | 219.22 | 8,416 | -2.28(-1.03%) |
Apr 08, 2014 | 225.54 | 225.54 | 220.84 | 221.50 | 18,527 | -4.37(-1.94%) |
Apr 07, 2014 | 219.60 | 226.11 | 219.60 | 225.87 | 22,298 | +6.56(+2.99%) |
Apr 04, 2014 | 215.32 | 220.12 | 213.97 | 219.31 | 26,900 | +1.85(+0.85%) |
Apr 03, 2014 | 219.55 | 219.65 | 216.18 | 217.46 | 15,350 | -2.33(-1.06%) |
Apr 02, 2014 | 221.50 | 222.21 | 219.08 | 219.79 | 12,264 | -1.47(-0.67%) |