Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 207.63 | 207.63 | 206.69 | 206.69 | 1,326 | +0.63(+0.31%) |
Jun 27, 2014 | 212.02 | 212.02 | 200.01 | 206.06 | 16,282 | -8.04(-3.76%) |
Jun 26, 2014 | 214.10 | 214.10 | 214.10 | 214.10 | 1,766 | -3.80(-1.74%) |
Jun 25, 2014 | 217.90 | 217.90 | 216.88 | 217.90 | 923 | +7.20(+3.42%) |
Jun 24, 2014 | 218.87 | 218.87 | 210.70 | 210.70 | 1,003 | -8.98(-4.09%) |
Jun 23, 2014 | 209.96 | 219.68 | 203.87 | 219.68 | 1,466 | +9.69(+4.61%) |
Jun 20, 2014 | 200.43 | 211.51 | 200.43 | 209.99 | 3,184 | +10.06(+5.03%) |
Jun 19, 2014 | 199.93 | 199.93 | 199.93 | 199.93 | 451 | +7.43(+3.86%) |
Jun 18, 2014 | 189.97 | 192.50 | 189.97 | 192.50 | 630 | -0.44(-0.23%) |
Jun 17, 2014 | 194.59 | 194.59 | 186.00 | 192.94 | 2,708 | +8.60(+4.67%) |
Jun 16, 2014 | 183.44 | 185.99 | 183.44 | 184.34 | 1,095 | +4.35(+2.42%) |
Jun 13, 2014 | 179.99 | 179.99 | 179.99 | 179.99 | 268 | +3.38(+1.91%) |
Jun 10, 2014 | 178.00 | 176.61 | 176.61 | 176.61 | 281 | +0.86(+0.49%) |
Jun 06, 2014 | 175.75 | 175.75 | 175.75 | 175.75 | 396 | +0.94(+0.54%) |
Jun 05, 2014 | 168.00 | 174.81 | 168.00 | 174.81 | 3,933 | +6.44(+3.82%) |
Jun 04, 2014 | 168.37 | 168.37 | 168.37 | 168.37 | 310 | +0.30(+0.18%) |
Jun 03, 2014 | 168.00 | 168.07 | 168.00 | 168.07 | 739 | -3.23(-1.89%) |
May 30, 2014 | 171.30 | 171.30 | 171.30 | 171.30 | 184 | -1.79(-1.03%) |
May 29, 2014 | 173.09 | 173.09 | 173.09 | 173.09 | 489 | -2.86(-1.63%) |
May 27, 2014 | 175.95 | 175.95 | 175.95 | 175.95 | 237 | +4.07(+2.37%) |
May 23, 2014 | 171.88 | 171.88 | 171.88 | 171.88 | 500 | +1.95(+1.15%) |
May 22, 2014 | 168.20 | 169.93 | 168.20 | 169.93 | 323 | +0.95(+0.56%) |
May 21, 2014 | 167.51 | 169.00 | 167.51 | 168.98 | 1,243 | -0.03(-0.02%) |
May 20, 2014 | 169.01 | 169.01 | 169.01 | 169.01 | 1,830 | -3.50(-2.03%) |
May 19, 2014 | 170.45 | 172.51 | 170.45 | 172.51 | 405 | +2.06(+1.21%) |
May 16, 2014 | 167.94 | 170.80 | 167.00 | 170.45 | 2,900 | +3.88(+2.33%) |
May 15, 2014 | 161.94 | 168.00 | 161.94 | 166.57 | 2,300 | -8.42(-4.81%) |
May 14, 2014 | 174.99 | 174.99 | 174.99 | 174.99 | 352 | +3.49(+2.03%) |
May 13, 2014 | 170.95 | 175.00 | 170.95 | 171.50 | 1,974 | -0.50(-0.29%) |
May 12, 2014 | 172.00 | 172.00 | 172.00 | 172.00 | 918 | +7.03(+4.26%) |
May 09, 2014 | 162.43 | 164.97 | 162.43 | 164.97 | 1,635 | -2.14(-1.28%) |
May 07, 2014 | 163.50 | 167.11 | 167.11 | 167.11 | 179 | +3.46(+2.11%) |
May 06, 2014 | 168.00 | 168.00 | 162.06 | 163.65 | 1,635 | -8.35(-4.85%) |
May 05, 2014 | 172.00 | 172.00 | 172.00 | 172.00 | 462 | -0.50(-0.29%) |
May 02, 2014 | 172.50 | 172.50 | 172.50 | 172.50 | 455 | -2.43(-1.39%) |
May 01, 2014 | 179.30 | 179.30 | 172.08 | 174.93 | 1,486 | -1.37(-0.78%) |
Apr 30, 2014 | 176.30 | 176.30 | 174.10 | 176.30 | 2,048 | +1.29(+0.74%) |
Apr 29, 2014 | 175.55 | 176.01 | 175.01 | 175.01 | 1,050 | -0.31(-0.18%) |
Apr 28, 2014 | 177.80 | 177.91 | 175.32 | 175.32 | 757 | +1.13(+0.65%) |
Apr 25, 2014 | 172.30 | 174.19 | 170.25 | 174.19 | 2,678 | -0.81(-0.46%) |
Apr 24, 2014 | 175.00 | 175.00 | 175.00 | 175.00 | 396 | -0.50(-0.28%) |
Apr 23, 2014 | 177.16 | 177.16 | 174.50 | 175.50 | 1,031 | -4.30(-2.39%) |
Apr 22, 2014 | 175.99 | 179.80 | 175.99 | 179.80 | 753 | +5.70(+3.27%) |
Apr 21, 2014 | 178.00 | 178.00 | 174.10 | 174.10 | 1,154 | -0.91(-0.52%) |
Apr 17, 2014 | 181.70 | 175.01 | 175.01 | 175.01 | 1,000 | -2.02(-1.14%) |
Apr 16, 2014 | 177.03 | 177.03 | 177.03 | 177.03 | 596 | +2.03(+1.16%) |
Apr 15, 2014 | 175.00 | 175.00 | 175.00 | 175.00 | 692 | -2.21(-1.25%) |
Apr 14, 2014 | 181.59 | 181.59 | 177.21 | 177.21 | 1,216 | +0.32(+0.18%) |
Apr 11, 2014 | 175.00 | 180.00 | 175.00 | 176.89 | 1,197 | +1.81(+1.03%) |
Apr 10, 2014 | 187.87 | 187.87 | 175.08 | 175.08 | 1,398 | -5.87(-3.24%) |
Apr 09, 2014 | 180.95 | 180.95 | 180.95 | 180.95 | 451 | +4.85(+2.75%) |
Apr 08, 2014 | 170.19 | 176.10 | 169.20 | 176.10 | 2,569 | +6.83(+4.03%) |
Apr 07, 2014 | 170.50 | 170.50 | 169.27 | 169.27 | 3,839 | -1.73(-1.01%) |
Apr 04, 2014 | 171.01 | 171.01 | 171.00 | 171.00 | 786 | -1.00(-0.58%) |