Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 136.32 | 136.68 | 136.11 | 136.30 | 7,989,869 | -0.23(-0.17%) |
Jun 27, 2014 | 136.20 | 136.59 | 135.85 | 136.53 | 3,808,769 | +0.07(+0.05%) |
Jun 26, 2014 | 136.70 | 136.71 | 135.63 | 136.46 | 4,991,485 | -0.16(-0.12%) |
Jun 25, 2014 | 136.00 | 136.78 | 135.99 | 136.62 | 4,505,171 | +0.33(+0.24%) |
Jun 24, 2014 | 137.06 | 137.47 | 136.12 | 136.29 | 5,986,826 | -0.84(-0.62%) |
Jun 23, 2014 | 137.25 | 137.30 | 136.86 | 137.13 | 3,361,712 | -0.14(-0.10%) |
Jun 20, 2014 | 137.41 | 137.54 | 137.17 | 137.27 | 6,615,386 | +0.26(+0.19%) |
Jun 19, 2014 | 136.96 | 137.09 | 136.57 | 137.01 | 3,735,537 | +0.13(+0.09%) |
Jun 18, 2014 | 136.17 | 136.99 | 135.60 | 136.88 | 5,832,881 | +0.75(+0.55%) |
Jun 17, 2014 | 135.67 | 136.29 | 135.51 | 136.13 | 3,559,034 | +0.25(+0.18%) |
Jun 16, 2014 | 135.63 | 136.10 | 135.44 | 135.88 | 3,785,971 | +0.06(+0.04%) |
Jun 13, 2014 | 135.76 | 135.99 | 135.42 | 135.82 | 3,343,440 | +0.27(+0.20%) |
Jun 12, 2014 | 136.36 | 136.40 | 135.30 | 135.55 | 6,672,538 | -0.86(-0.63%) |
Jun 11, 2014 | 136.74 | 136.78 | 136.20 | 136.41 | 3,779,795 | -0.81(-0.59%) |
Jun 10, 2014 | 137.06 | 137.24 | 136.81 | 137.22 | 3,462,774 | +0.22(+0.16%) |
Jun 06, 2014 | 136.60 | 137.04 | 136.50 | 137.00 | 5,086,552 | +0.76(+0.56%) |
Jun 05, 2014 | 135.73 | 136.38 | 135.25 | 136.24 | 6,684,268 | +0.82(+0.60%) |
Jun 04, 2014 | 135.23 | 135.54 | 134.98 | 135.42 | 2,794,772 | +0.09(+0.07%) |
Jun 03, 2014 | 135.27 | 135.48 | 135.12 | 135.33 | 5,088,476 | -0.15(-0.11%) |
Jun 02, 2014 | 135.52 | 135.64 | 135.02 | 135.48 | 5,495,884 | +0.22(+0.16%) |
May 30, 2014 | 134.99 | 135.33 | 134.75 | 135.26 | 3,417,848 | +0.12(+0.09%) |
May 29, 2014 | 134.89 | 135.15 | 134.53 | 135.14 | 3,409,808 | +0.56(+0.42%) |
May 28, 2014 | 134.94 | 134.94 | 134.47 | 134.58 | 4,524,824 | -0.31(-0.23%) |
May 27, 2014 | 134.87 | 134.99 | 134.61 | 134.89 | 3,160,984 | +0.52(+0.39%) |
May 23, 2014 | 133.93 | 134.37 | 134.37 | 134.37 | 3,525,907 | +0.42(+0.31%) |
May 22, 2014 | 133.77 | 134.01 | 133.37 | 133.95 | 3,313,480 | +0.27(+0.20%) |
May 21, 2014 | 132.85 | 133.82 | 132.80 | 133.68 | 5,965,611 | +1.34(+1.02%) |
May 20, 2014 | 133.45 | 133.47 | 132.11 | 132.34 | 5,993,421 | -1.13(-0.84%) |
May 19, 2014 | 133.00 | 133.62 | 132.91 | 133.46 | 3,553,769 | +0.08(+0.06%) |
May 16, 2014 | 133.02 | 133.41 | 132.70 | 133.38 | 6,313,119 | +0.39(+0.29%) |
May 15, 2014 | 133.99 | 134.06 | 132.56 | 132.99 | 9,325,013 | -1.26(-0.94%) |
May 14, 2014 | 135.04 | 135.09 | 134.10 | 134.25 | 3,834,251 | -0.76(-0.56%) |
May 13, 2014 | 135.05 | 135.21 | 134.93 | 135.01 | 5,111,335 | +0.20(+0.15%) |
May 12, 2014 | 134.39 | 134.91 | 134.39 | 134.81 | 4,877,425 | +0.87(+0.65%) |
May 09, 2014 | 133.59 | 133.99 | 133.25 | 133.94 | 5,232,061 | +0.30(+0.22%) |
May 08, 2014 | 133.37 | 134.22 | 133.24 | 133.64 | 7,418,106 | +0.26(+0.19%) |
May 07, 2014 | 132.96 | 133.42 | 132.05 | 133.38 | 6,898,827 | +1.05(+0.79%) |
May 06, 2014 | 133.08 | 133.10 | 132.29 | 132.33 | 6,525,096 | -0.97(-0.73%) |
May 05, 2014 | 132.52 | 133.50 | 132.10 | 133.30 | 5,021,628 | +0.15(+0.11%) |
May 02, 2014 | 133.49 | 134.04 | 132.98 | 133.15 | 8,707,150 | -0.39(-0.29%) |
May 01, 2014 | 133.60 | 133.93 | 133.28 | 133.54 | 4,811,040 | -0.18(-0.13%) |
Apr 30, 2014 | 133.29 | 133.84 | 133.22 | 133.72 | 6,057,870 | +0.36(+0.27%) |
Apr 29, 2014 | 133.05 | 133.57 | 132.94 | 133.36 | 5,649,425 | +0.67(+0.51%) |
Apr 28, 2014 | 132.65 | 133.10 | 131.56 | 132.69 | 8,950,702 | +0.66(+0.50%) |
Apr 25, 2014 | 132.61 | 132.70 | 131.74 | 132.02 | 6,315,501 | -1.08(-0.81%) |
Apr 24, 2014 | 133.36 | 133.44 | 132.70 | 133.10 | 4,981,579 | +0.04(+0.03%) |
Apr 23, 2014 | 133.31 | 133.35 | 132.91 | 133.06 | 4,376,411 | -0.13(-0.10%) |
Apr 22, 2014 | 132.79 | 133.60 | 132.73 | 133.19 | 5,001,216 | +0.62(+0.47%) |
Apr 21, 2014 | 132.42 | 132.75 | 132.31 | 132.57 | 3,789,938 | +0.23(+0.17%) |
Apr 17, 2014 | 132.23 | 132.34 | 132.34 | 132.34 | 7,164,796 | -0.11(-0.08%) |
Apr 16, 2014 | 131.98 | 132.47 | 131.58 | 132.46 | 7,244,656 | +1.34(+1.02%) |
Apr 15, 2014 | 130.56 | 131.21 | 129.52 | 131.12 | 10,431,488 | +0.74(+0.56%) |
Apr 14, 2014 | 130.08 | 130.52 | 129.43 | 130.38 | 7,764,768 | +1.16(+0.89%) |
Apr 11, 2014 | 129.75 | 130.14 | 129.11 | 129.23 | 13,705,598 | -1.17(-0.90%) |
Apr 10, 2014 | 132.54 | 132.69 | 130.24 | 130.40 | 12,025,756 | -2.12(-1.60%) |
Apr 09, 2014 | 131.63 | 132.55 | 131.17 | 132.52 | 7,439,914 | +1.43(+1.09%) |
Apr 08, 2014 | 130.91 | 131.41 | 130.46 | 131.09 | 7,336,797 | +0.14(+0.11%) |
Apr 07, 2014 | 132.10 | 132.38 | 130.92 | 130.95 | 10,670,005 | -1.39(-1.05%) |
Apr 04, 2014 | 134.06 | 134.10 | 132.10 | 132.34 | 13,077,202 | -1.18(-0.88%) |
Apr 03, 2014 | 133.83 | 133.85 | 133.22 | 133.52 | 5,402,338 | -0.03(-0.02%) |
Apr 02, 2014 | 133.40 | 133.71 | 133.05 | 133.55 | 6,922,000 | +0.34(+0.26%) |