Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 145.86 | 149.62 | 144.26 | 149.55 | 517,658 | +4.06(+2.79%) |
Jun 27, 2014 | 140.11 | 145.97 | 139.88 | 145.50 | 756,076 | +4.54(+3.22%) |
Jun 26, 2014 | 140.46 | 141.26 | 138.14 | 140.96 | 166,745 | +0.53(+0.38%) |
Jun 25, 2014 | 137.36 | 140.58 | 135.61 | 140.42 | 298,811 | +3.30(+2.41%) |
Jun 24, 2014 | 142.28 | 142.74 | 137.03 | 137.12 | 353,098 | -5.76(-4.03%) |
Jun 23, 2014 | 137.93 | 143.00 | 137.34 | 142.89 | 472,236 | +5.23(+3.80%) |
Jun 20, 2014 | 136.17 | 138.08 | 135.71 | 137.66 | 344,824 | +2.08(+1.53%) |
Jun 19, 2014 | 134.71 | 135.85 | 134.09 | 135.58 | 151,802 | +0.95(+0.71%) |
Jun 18, 2014 | 135.23 | 136.06 | 132.89 | 134.63 | 327,295 | -0.44(-0.32%) |
Jun 17, 2014 | 135.23 | 136.38 | 134.23 | 135.07 | 299,029 | -0.73(-0.54%) |
Jun 16, 2014 | 137.75 | 138.42 | 135.25 | 135.79 | 267,803 | -2.00(-1.45%) |
Jun 13, 2014 | 137.98 | 138.76 | 136.84 | 137.79 | 255,661 | -0.20(-0.15%) |
Jun 12, 2014 | 136.19 | 138.64 | 136.09 | 138.00 | 345,899 | +2.07(+1.52%) |
Jun 11, 2014 | 133.44 | 136.00 | 132.62 | 135.93 | 322,395 | +1.49(+1.11%) |
Jun 10, 2014 | 135.37 | 136.22 | 133.92 | 134.44 | 143,239 | -0.18(-0.14%) |
Jun 06, 2014 | 133.38 | 134.78 | 133.05 | 134.62 | 156,930 | +1.92(+1.45%) |
Jun 05, 2014 | 131.80 | 133.13 | 131.13 | 132.70 | 262,860 | +1.22(+0.93%) |
Jun 04, 2014 | 131.51 | 132.20 | 130.62 | 131.47 | 210,302 | -0.55(-0.42%) |
Jun 03, 2014 | 132.41 | 132.41 | 130.96 | 132.03 | 216,622 | -0.45(-0.34%) |
Jun 02, 2014 | 133.65 | 133.65 | 131.23 | 132.47 | 295,589 | -1.02(-0.76%) |
May 30, 2014 | 132.66 | 133.76 | 130.97 | 133.49 | 399,748 | +0.90(+0.68%) |
May 29, 2014 | 130.78 | 132.81 | 128.55 | 132.59 | 208,998 | +2.53(+1.95%) |
May 28, 2014 | 128.71 | 130.49 | 127.87 | 130.06 | 351,206 | +1.09(+0.84%) |
May 27, 2014 | 128.33 | 129.72 | 126.70 | 128.97 | 267,803 | +1.63(+1.28%) |
May 23, 2014 | 128.80 | 127.34 | 127.34 | 127.34 | 346,466 | -1.98(-1.53%) |
May 22, 2014 | 132.13 | 132.71 | 129.32 | 129.32 | 150,131 | -2.09(-1.59%) |
May 21, 2014 | 130.62 | 132.65 | 128.59 | 131.41 | 344,079 | +1.40(+1.07%) |
May 20, 2014 | 130.10 | 130.81 | 128.71 | 130.01 | 321,010 | -0.35(-0.27%) |
May 19, 2014 | 129.04 | 132.10 | 128.67 | 130.36 | 184,640 | +1.37(+1.06%) |
May 16, 2014 | 127.46 | 129.66 | 125.43 | 128.99 | 227,903 | +1.23(+0.96%) |
May 15, 2014 | 127.42 | 128.19 | 122.74 | 127.76 | 421,509 | -0.59(-0.46%) |
May 14, 2014 | 129.39 | 130.87 | 127.57 | 128.35 | 288,150 | -0.70(-0.54%) |
May 13, 2014 | 132.31 | 132.78 | 128.96 | 129.05 | 246,812 | -3.34(-2.52%) |
May 12, 2014 | 131.92 | 133.75 | 130.63 | 132.39 | 156,233 | +0.74(+0.56%) |
May 09, 2014 | 133.50 | 134.53 | 130.50 | 131.65 | 260,007 | -2.18(-1.63%) |
May 08, 2014 | 134.60 | 136.78 | 133.51 | 133.83 | 295,104 | -1.02(-0.76%) |
May 07, 2014 | 134.93 | 136.22 | 133.52 | 134.85 | 236,441 | +0.53(+0.40%) |
May 06, 2014 | 134.66 | 136.02 | 133.78 | 134.32 | 203,125 | -0.50(-0.37%) |
May 05, 2014 | 132.81 | 135.66 | 132.63 | 134.82 | 228,365 | +0.61(+0.46%) |
May 02, 2014 | 133.97 | 136.59 | 133.19 | 134.21 | 183,402 | +0.67(+0.50%) |
May 01, 2014 | 135.96 | 137.79 | 132.68 | 133.54 | 519,470 | -2.22(-1.64%) |
Apr 30, 2014 | 130.81 | 137.11 | 130.33 | 135.76 | 485,404 | +4.72(+3.60%) |
Apr 29, 2014 | 131.42 | 133.47 | 130.37 | 131.05 | 167,340 | +0.34(+0.26%) |
Apr 28, 2014 | 131.36 | 132.55 | 129.26 | 130.71 | 408,867 | -0.39(-0.30%) |
Apr 25, 2014 | 133.64 | 135.65 | 130.13 | 131.10 | 321,243 | -1.22(-0.92%) |
Apr 24, 2014 | 124.90 | 139.76 | 120.62 | 132.32 | 1,213,516 | -0.53(-0.40%) |
Apr 23, 2014 | 131.93 | 135.02 | 131.93 | 132.85 | 331,411 | +0.87(+0.66%) |
Apr 22, 2014 | 132.91 | 133.41 | 130.42 | 131.98 | 336,213 | -1.25(-0.94%) |
Apr 21, 2014 | 134.47 | 135.38 | 132.81 | 133.23 | 244,174 | -1.25(-0.93%) |
Apr 17, 2014 | 136.28 | 134.47 | 134.47 | 134.47 | 193,862 | -0.62(-0.46%) |
Apr 16, 2014 | 136.76 | 137.45 | 133.22 | 135.09 | 212,652 | -0.33(-0.24%) |
Apr 15, 2014 | 132.06 | 136.62 | 131.71 | 135.42 | 274,605 | +3.45(+2.61%) |
Apr 14, 2014 | 130.78 | 134.11 | 130.20 | 131.98 | 178,821 | +2.28(+1.75%) |
Apr 11, 2014 | 126.52 | 131.24 | 125.63 | 129.70 | 309,036 | +1.87(+1.46%) |
Apr 10, 2014 | 130.03 | 131.79 | 126.80 | 127.83 | 216,209 | -2.23(-1.71%) |
Apr 09, 2014 | 138.68 | 133.04 | 128.80 | 130.06 | 217,001 | -1.35(-1.02%) |
Apr 08, 2014 | 129.48 | 131.46 | 128.31 | 131.41 | 195,273 | +1.93(+1.49%) |
Apr 07, 2014 | 133.46 | 133.46 | 128.92 | 129.48 | 318,379 | -3.79(-2.85%) |
Apr 04, 2014 | 136.26 | 138.01 | 132.77 | 133.27 | 416,650 | -0.60(-0.45%) |
Apr 03, 2014 | 133.28 | 134.38 | 132.88 | 133.88 | 203,844 | -0.12(-0.09%) |
Apr 02, 2014 | 133.98 | 134.78 | 133.23 | 133.99 | 251,250 | -0.06(-0.04%) |