Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 136.28 | 137.10 | 135.40 | 136.54 | 1,109,859 | +0.29(+0.21%) |
Jun 27, 2014 | 135.69 | 136.51 | 135.20 | 136.26 | 728,852 | +0.61(+0.45%) |
Jun 26, 2014 | 135.60 | 135.76 | 134.75 | 135.65 | 531,892 | +0.11(+0.08%) |
Jun 25, 2014 | 135.14 | 135.75 | 135.14 | 135.54 | 584,373 | +0.18(+0.13%) |
Jun 24, 2014 | 134.70 | 135.47 | 134.43 | 135.36 | 432,790 | +0.50(+0.37%) |
Jun 23, 2014 | 134.75 | 135.63 | 134.24 | 134.87 | 517,333 | +0.11(+0.08%) |
Jun 20, 2014 | 134.27 | 134.93 | 133.13 | 134.75 | 949,147 | +0.51(+0.38%) |
Jun 19, 2014 | 133.29 | 134.51 | 132.60 | 134.24 | 778,449 | +1.30(+0.98%) |
Jun 18, 2014 | 131.34 | 133.30 | 130.79 | 132.94 | 675,216 | +1.54(+1.17%) |
Jun 17, 2014 | 130.18 | 131.77 | 129.66 | 131.40 | 607,822 | +0.82(+0.63%) |
Jun 16, 2014 | 131.64 | 132.09 | 130.24 | 130.58 | 506,525 | -0.95(-0.72%) |
Jun 13, 2014 | 132.19 | 132.19 | 130.41 | 131.53 | 569,181 | +0.06(+0.04%) |
Jun 12, 2014 | 135.11 | 135.11 | 130.81 | 131.47 | 694,311 | +0.10(+0.08%) |
Jun 11, 2014 | 131.51 | 132.18 | 130.66 | 131.37 | 449,162 | -0.24(-0.18%) |
Jun 10, 2014 | 132.78 | 133.53 | 131.38 | 131.60 | 513,629 | -3.70(-2.74%) |
Jun 06, 2014 | 136.38 | 136.38 | 134.84 | 135.31 | 422,430 | -0.53(-0.39%) |
Jun 05, 2014 | 133.05 | 135.94 | 132.88 | 135.83 | 590,531 | +2.38(+1.79%) |
Jun 04, 2014 | 132.58 | 133.73 | 131.93 | 133.45 | 532,980 | +0.74(+0.56%) |
Jun 03, 2014 | 132.66 | 133.11 | 132.18 | 132.71 | 442,057 | -0.31(-0.23%) |
Jun 02, 2014 | 132.55 | 133.07 | 132.01 | 133.02 | 605,048 | +0.33(+0.25%) |
May 30, 2014 | 131.74 | 132.96 | 131.46 | 132.69 | 975,385 | +1.05(+0.80%) |
May 29, 2014 | 131.48 | 131.83 | 131.16 | 131.64 | 258,154 | +0.44(+0.34%) |
May 28, 2014 | 131.80 | 132.00 | 130.36 | 131.20 | 482,833 | -0.47(-0.36%) |
May 27, 2014 | 131.51 | 132.24 | 131.01 | 131.67 | 454,268 | -0.04(-0.03%) |
May 23, 2014 | 131.20 | 131.71 | 131.71 | 131.71 | 234,984 | +0.12(+0.09%) |
May 22, 2014 | 131.26 | 131.76 | 130.57 | 131.58 | 185,600 | +0.62(+0.47%) |
May 21, 2014 | 131.72 | 131.87 | 130.59 | 130.96 | 309,242 | -0.43(-0.32%) |
May 20, 2014 | 131.38 | 132.30 | 130.92 | 131.39 | 621,384 | -0.07(-0.05%) |
May 19, 2014 | 132.42 | 132.42 | 131.26 | 131.46 | 500,276 | -1.30(-0.98%) |
May 16, 2014 | 131.40 | 132.78 | 130.74 | 132.76 | 494,366 | +1.19(+0.91%) |
May 15, 2014 | 131.56 | 132.03 | 130.32 | 131.56 | 549,073 | -0.03(-0.02%) |
May 14, 2014 | 131.64 | 132.31 | 130.90 | 131.59 | 375,503 | +0.15(+0.11%) |
May 13, 2014 | 132.39 | 133.22 | 131.16 | 131.45 | 391,131 | -1.00(-0.76%) |
May 12, 2014 | 132.37 | 132.84 | 131.38 | 132.45 | 858,025 | +0.22(+0.17%) |
May 09, 2014 | 131.71 | 132.69 | 131.28 | 132.23 | 598,803 | +0.24(+0.18%) |
May 08, 2014 | 131.34 | 132.64 | 130.59 | 132.00 | 488,733 | +0.30(+0.23%) |
May 07, 2014 | 129.48 | 131.89 | 129.48 | 131.70 | 569,291 | +2.30(+1.77%) |
May 06, 2014 | 129.26 | 130.15 | 128.64 | 129.40 | 617,340 | -0.61(-0.47%) |
May 05, 2014 | 127.76 | 130.11 | 127.76 | 130.01 | 379,694 | +1.07(+0.83%) |
May 02, 2014 | 128.01 | 129.46 | 127.88 | 128.94 | 545,230 | +0.85(+0.66%) |
May 01, 2014 | 127.36 | 128.67 | 126.08 | 128.09 | 566,578 | +1.05(+0.83%) |
Apr 30, 2014 | 126.53 | 127.04 | 125.80 | 127.04 | 530,676 | +0.51(+0.41%) |
Apr 29, 2014 | 126.80 | 127.47 | 125.82 | 126.53 | 366,958 | -0.24(-0.19%) |
Apr 28, 2014 | 124.73 | 126.95 | 124.73 | 126.77 | 569,737 | +2.18(+1.75%) |
Apr 25, 2014 | 125.09 | 125.19 | 124.10 | 124.59 | 484,976 | -0.55(-0.44%) |
Apr 24, 2014 | 123.67 | 125.17 | 123.55 | 125.14 | 305,845 | +1.38(+1.11%) |
Apr 23, 2014 | 125.11 | 125.58 | 123.63 | 123.76 | 753,073 | -1.17(-0.94%) |
Apr 22, 2014 | 124.06 | 125.02 | 122.95 | 124.94 | 410,367 | +0.56(+0.45%) |
Apr 21, 2014 | 123.10 | 124.40 | 122.61 | 124.37 | 760,293 | +1.27(+1.03%) |
Apr 17, 2014 | 122.90 | 123.10 | 123.10 | 123.10 | 459,467 | -0.32(-0.26%) |
Apr 16, 2014 | 122.77 | 123.76 | 122.03 | 123.43 | 553,629 | +0.91(+0.74%) |
Apr 15, 2014 | 121.89 | 122.95 | 121.49 | 122.52 | 678,472 | +0.78(+0.64%) |
Apr 14, 2014 | 121.37 | 121.92 | 120.81 | 121.74 | 597,725 | +0.89(+0.73%) |
Apr 11, 2014 | 122.33 | 122.80 | 120.85 | 120.85 | 772,534 | -1.72(-1.40%) |
Apr 10, 2014 | 123.84 | 124.16 | 122.00 | 122.57 | 1,388,893 | -1.36(-1.10%) |
Apr 09, 2014 | 124.61 | 124.64 | 122.91 | 123.93 | 550,816 | -0.43(-0.35%) |
Apr 08, 2014 | 123.95 | 124.56 | 122.62 | 124.36 | 808,887 | +0.77(+0.62%) |
Apr 07, 2014 | 125.85 | 126.23 | 123.40 | 123.59 | 1,399,705 | -1.14(-0.92%) |
Apr 04, 2014 | 124.97 | 125.76 | 123.21 | 124.74 | 1,422,003 | +0.94(+0.76%) |
Apr 03, 2014 | 125.97 | 126.84 | 122.91 | 123.80 | 2,104,216 | -2.54(-2.01%) |
Apr 02, 2014 | 125.83 | 127.58 | 124.84 | 126.34 | 2,839,149 | -1.25(-0.98%) |