Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 208.20 | 210.00 | 202.00 | 205.00 | 32,922 | +0.00(+0.00%) |
Jun 27, 2014 | 201.40 | 205.00 | 199.00 | 205.00 | 27,229 | +2.00(+0.99%) |
Jun 26, 2014 | 201.40 | 204.00 | 198.40 | 203.00 | 21,005 | +2.40(+1.20%) |
Jun 25, 2014 | 203.00 | 205.80 | 196.20 | 200.60 | 48,387 | -3.80(-1.86%) |
Jun 24, 2014 | 212.20 | 213.60 | 203.00 | 204.40 | 29,949 | -6.00(-2.85%) |
Jun 23, 2014 | 206.00 | 214.00 | 206.00 | 210.40 | 33,715 | +3.00(+1.45%) |
Jun 20, 2014 | 213.20 | 214.80 | 203.40 | 207.40 | 39,008 | -4.70(-2.22%) |
Jun 19, 2014 | 223.40 | 224.00 | 210.20 | 212.10 | 35,691 | -11.50(-5.14%) |
Jun 18, 2014 | 214.00 | 230.40 | 212.20 | 223.60 | 41,346 | +9.60(+4.49%) |
Jun 17, 2014 | 210.20 | 219.80 | 206.00 | 214.00 | 58,883 | +7.00(+3.38%) |
Jun 16, 2014 | 190.20 | 209.40 | 190.00 | 207.00 | 65,663 | +17.00(+8.95%) |
Jun 13, 2014 | 184.40 | 193.20 | 180.20 | 190.00 | 34,311 | +6.80(+3.71%) |
Jun 12, 2014 | 179.80 | 184.80 | 178.40 | 183.20 | 33,892 | +3.40(+1.89%) |
Jun 11, 2014 | 172.60 | 185.20 | 171.80 | 179.80 | 42,822 | +6.60(+3.81%) |
Jun 10, 2014 | 171.40 | 173.60 | 171.00 | 173.20 | 26,640 | +7.20(+4.34%) |
Jun 06, 2014 | 176.80 | 177.98 | 162.60 | 166.00 | 50,665 | -9.00(-5.14%) |
Jun 05, 2014 | 176.60 | 178.60 | 173.20 | 175.00 | 19,389 | -1.20(-0.68%) |
Jun 04, 2014 | 176.60 | 180.00 | 172.60 | 176.20 | 24,841 | -0.20(-0.11%) |
Jun 03, 2014 | 182.00 | 183.60 | 171.20 | 176.40 | 30,833 | -7.20(-3.92%) |
Jun 02, 2014 | 183.80 | 184.00 | 178.80 | 183.60 | 19,072 | -0.40(-0.22%) |
May 30, 2014 | 187.40 | 187.72 | 178.40 | 184.00 | 28,975 | -3.40(-1.81%) |
May 29, 2014 | 191.60 | 193.40 | 186.60 | 187.40 | 19,181 | -3.20(-1.68%) |
May 28, 2014 | 191.60 | 194.80 | 189.40 | 190.60 | 8,914 | -2.20(-1.14%) |
May 27, 2014 | 186.20 | 193.20 | 181.20 | 192.80 | 19,218 | +9.60(+5.24%) |
May 23, 2014 | 190.00 | 183.20 | 183.20 | 183.20 | 29,440 | -8.72(-4.54%) |
May 22, 2014 | 178.60 | 198.00 | 178.20 | 191.92 | 16,817 | +13.72(+7.70%) |
May 21, 2014 | 177.80 | 182.40 | 174.40 | 178.20 | 26,951 | +1.80(+1.02%) |
May 20, 2014 | 174.20 | 178.20 | 171.80 | 176.40 | 19,548 | -3.80(-2.11%) |
May 19, 2014 | 176.80 | 183.40 | 175.80 | 180.20 | 21,391 | +2.60(+1.46%) |
May 16, 2014 | 176.00 | 179.60 | 168.02 | 177.60 | 23,930 | +2.00(+1.14%) |
May 15, 2014 | 182.80 | 183.20 | 170.48 | 175.60 | 38,169 | -8.40(-4.57%) |
May 14, 2014 | 190.40 | 194.40 | 183.60 | 184.00 | 29,611 | -8.00(-4.17%) |
May 13, 2014 | 194.80 | 200.80 | 192.00 | 192.00 | 22,747 | -2.20(-1.13%) |
May 12, 2014 | 196.60 | 204.20 | 190.60 | 194.20 | 21,589 | -1.00(-0.51%) |
May 09, 2014 | 200.00 | 203.80 | 190.01 | 195.20 | 27,735 | -3.20(-1.61%) |
May 08, 2014 | 206.00 | 210.20 | 196.00 | 198.40 | 29,745 | -8.40(-4.06%) |
May 07, 2014 | 210.00 | 223.40 | 201.61 | 206.80 | 19,075 | -2.40(-1.15%) |
May 06, 2014 | 217.00 | 223.58 | 207.80 | 209.20 | 17,635 | -8.60(-3.95%) |
May 05, 2014 | 208.40 | 218.80 | 204.02 | 217.80 | 11,292 | +6.40(+3.03%) |
May 02, 2014 | 217.40 | 223.60 | 207.40 | 211.40 | 10,549 | -6.00(-2.76%) |
May 01, 2014 | 215.20 | 223.40 | 212.00 | 217.40 | 13,992 | +1.00(+0.46%) |
Apr 30, 2014 | 213.80 | 217.60 | 206.60 | 216.40 | 13,308 | +0.80(+0.37%) |
Apr 29, 2014 | 208.80 | 219.20 | 206.60 | 215.60 | 17,918 | +8.20(+3.95%) |
Apr 28, 2014 | 208.40 | 217.00 | 198.20 | 207.40 | 21,758 | +0.60(+0.29%) |
Apr 25, 2014 | 218.40 | 220.40 | 204.80 | 206.80 | 18,710 | -14.00(-6.34%) |
Apr 24, 2014 | 219.40 | 224.40 | 210.00 | 220.80 | 25,680 | +3.00(+1.38%) |
Apr 23, 2014 | 229.60 | 230.40 | 215.60 | 217.80 | 24,785 | -12.60(-5.47%) |
Apr 22, 2014 | 224.60 | 232.40 | 224.00 | 230.40 | 21,787 | +10.40(+4.73%) |
Apr 21, 2014 | 213.80 | 220.80 | 211.00 | 220.00 | 23,524 | +6.40(+3.00%) |
Apr 17, 2014 | 209.00 | 213.60 | 213.60 | 213.60 | 40,000 | +9.00(+4.40%) |
Apr 16, 2014 | 204.00 | 209.60 | 199.60 | 204.60 | 27,240 | +2.60(+1.29%) |
Apr 15, 2014 | 205.80 | 210.00 | 189.40 | 202.00 | 35,955 | -3.80(-1.85%) |
Apr 14, 2014 | 220.60 | 224.20 | 201.80 | 205.80 | 28,891 | -0.60(-0.29%) |
Apr 11, 2014 | 216.20 | 220.80 | 205.80 | 206.40 | 33,891 | -13.60(-6.18%) |
Apr 10, 2014 | 235.60 | 237.80 | 217.40 | 220.00 | 52,492 | -6.40(-2.83%) |
Apr 09, 2014 | 206.40 | 227.20 | 205.00 | 226.40 | 30,631 | +19.00(+9.16%) |
Apr 08, 2014 | 206.60 | 210.40 | 200.00 | 207.40 | 27,627 | +2.80(+1.37%) |
Apr 07, 2014 | 207.20 | 218.60 | 200.40 | 204.60 | 41,152 | -3.40(-1.63%) |
Apr 04, 2014 | 217.80 | 224.00 | 197.00 | 208.00 | 59,089 | -8.60(-3.97%) |
Apr 03, 2014 | 235.40 | 236.40 | 215.60 | 216.60 | 37,537 | -19.00(-8.06%) |
Apr 02, 2014 | 238.00 | 240.20 | 232.00 | 235.60 | 18,578 | -2.20(-0.93%) |