Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 140.91 | 141.86 | 140.91 | 141.27 | 37,829 | +1.12(+0.80%) |
Jun 27, 2014 | 139.98 | 140.18 | 139.52 | 140.15 | 22,098 | -0.47(-0.33%) |
Jun 26, 2014 | 141.50 | 141.63 | 139.72 | 140.62 | 53,386 | -2.04(-1.43%) |
Jun 25, 2014 | 142.01 | 142.66 | 141.86 | 142.66 | 30,012 | +1.01(+0.71%) |
Jun 24, 2014 | 142.12 | 142.44 | 141.65 | 141.65 | 45,019 | +0.95(+0.68%) |
Jun 23, 2014 | 140.99 | 140.99 | 140.36 | 140.70 | 17,303 | -0.68(-0.48%) |
Jun 20, 2014 | 141.50 | 141.65 | 141.00 | 141.38 | 14,632 | +0.66(+0.47%) |
Jun 19, 2014 | 141.02 | 141.09 | 140.63 | 140.72 | 28,126 | +0.21(+0.15%) |
Jun 18, 2014 | 139.62 | 140.57 | 139.41 | 140.51 | 24,499 | +0.36(+0.26%) |
Jun 17, 2014 | 139.29 | 140.26 | 139.28 | 140.15 | 27,762 | +0.19(+0.14%) |
Jun 16, 2014 | 140.07 | 140.51 | 139.67 | 139.96 | 41,338 | -0.49(-0.35%) |
Jun 13, 2014 | 140.00 | 140.60 | 139.80 | 140.45 | 36,574 | -0.52(-0.37%) |
Jun 12, 2014 | 141.22 | 141.60 | 140.80 | 140.97 | 696,483 | -1.03(-0.73%) |
Jun 11, 2014 | 142.50 | 142.51 | 141.78 | 142.00 | 795,672 | -2.01(-1.40%) |
Jun 10, 2014 | 143.16 | 144.08 | 143.16 | 144.01 | 449,065 | +0.50(+0.35%) |
Jun 06, 2014 | 144.90 | 144.90 | 143.38 | 143.51 | 42,917 | +0.19(+0.13%) |
Jun 05, 2014 | 143.10 | 143.74 | 142.30 | 143.32 | 19,082 | -0.25(-0.17%) |
Jun 04, 2014 | 143.21 | 144.00 | 143.21 | 143.57 | 13,739 | -0.18(-0.13%) |
Jun 03, 2014 | 144.40 | 144.46 | 143.01 | 143.75 | 30,006 | -1.06(-0.73%) |
Jun 02, 2014 | 144.80 | 145.20 | 144.35 | 144.81 | 120,307 | +0.34(+0.24%) |
May 30, 2014 | 144.00 | 144.93 | 143.81 | 144.47 | 25,012 | +0.91(+0.63%) |
May 29, 2014 | 143.38 | 143.73 | 142.92 | 143.56 | 26,403 | +1.42(+1.00%) |
May 28, 2014 | 143.15 | 143.19 | 142.14 | 142.14 | 31,763 | -1.86(-1.29%) |
May 27, 2014 | 143.83 | 144.63 | 143.63 | 144.00 | 27,821 | +3.05(+2.16%) |
May 23, 2014 | 140.95 | 140.95 | 140.95 | 0 | +0.43(+0.31%) | |
May 22, 2014 | 140.44 | 140.75 | 140.13 | 140.52 | 12,248 | -1.05(-0.74%) |
May 21, 2014 | 140.42 | 141.57 | 140.42 | 141.57 | 19,175 | +0.95(+0.68%) |
May 20, 2014 | 141.08 | 141.08 | 140.14 | 140.62 | 22,196 | -0.93(-0.66%) |
May 19, 2014 | 141.18 | 141.90 | 140.61 | 141.55 | 17,632 | -0.21(-0.15%) |
May 16, 2014 | 141.65 | 142.00 | 140.51 | 141.76 | 23,906 | -0.04(-0.03%) |
May 15, 2014 | 141.55 | 142.01 | 140.56 | 141.80 | 43,933 | +0.60(+0.42%) |
May 14, 2014 | 141.93 | 142.09 | 141.20 | 141.20 | 39,103 | +0.15(+0.11%) |
May 13, 2014 | 141.66 | 141.66 | 140.56 | 141.05 | 23,568 | -0.45(-0.32%) |
May 12, 2014 | 141.35 | 141.51 | 140.46 | 141.50 | 161,468 | +3.11(+2.25%) |
May 09, 2014 | 138.26 | 138.59 | 137.86 | 138.39 | 13,763 | -0.55(-0.40%) |
May 08, 2014 | 138.42 | 139.78 | 138.42 | 138.94 | 17,327 | +0.55(+0.40%) |
May 07, 2014 | 137.57 | 138.82 | 137.47 | 138.39 | 28,563 | +0.51(+0.37%) |
May 06, 2014 | 137.83 | 138.38 | 137.82 | 137.88 | 14,518 | -1.06(-0.77%) |
May 05, 2014 | 137.84 | 139.53 | 137.43 | 138.94 | 16,212 | -0.22(-0.16%) |
May 02, 2014 | 138.16 | 139.21 | 138.16 | 139.16 | 10,476 | -0.50(-0.36%) |
May 01, 2014 | 139.22 | 139.66 | 138.78 | 139.66 | 30,473 | +0.44(+0.32%) |
Apr 30, 2014 | 138.71 | 139.24 | 138.33 | 139.22 | 20,637 | +1.70(+1.24%) |
Apr 29, 2014 | 135.96 | 137.70 | 135.86 | 137.52 | 24,000 | +2.97(+2.21%) |
Apr 28, 2014 | 135.18 | 136.15 | 133.43 | 134.55 | 20,321 | +4.48(+3.44%) |
Apr 25, 2014 | 134.04 | 134.04 | 129.44 | 130.07 | 27,099 | -3.93(-2.93%) |
Apr 24, 2014 | 133.88 | 134.16 | 132.10 | 134.00 | 19,868 | -0.24(-0.18%) |
Apr 23, 2014 | 134.80 | 135.00 | 133.84 | 134.24 | 20,722 | -0.31(-0.23%) |
Apr 22, 2014 | 134.00 | 134.60 | 133.79 | 134.55 | 98,860 | +4.18(+3.20%) |
Apr 21, 2014 | 130.21 | 130.44 | 129.95 | 130.38 | 13,592 | +0.28(+0.21%) |
Apr 17, 2014 | 130.10 | 130.10 | 130.10 | 0 | +1.56(+1.21%) | |
Apr 16, 2014 | 128.10 | 128.88 | 127.32 | 128.54 | 77,503 | +1.70(+1.34%) |
Apr 15, 2014 | 128.47 | 129.00 | 124.36 | 126.84 | 57,093 | -2.62(-2.02%) |
Apr 14, 2014 | 129.72 | 129.75 | 128.76 | 129.46 | 17,027 | +1.07(+0.83%) |
Apr 11, 2014 | 128.14 | 129.62 | 128.00 | 128.39 | 0 | -1.61(-1.24%) |
Apr 10, 2014 | 132.75 | 132.85 | 129.64 | 130.00 | 20,563 | -2.66(-2.01%) |
Apr 09, 2014 | 131.63 | 133.04 | 131.40 | 132.66 | 50,782 | +0.15(+0.11%) |
Apr 08, 2014 | 131.95 | 132.68 | 131.51 | 132.51 | 170,478 | -0.02(-0.02%) |
Apr 07, 2014 | 133.04 | 133.04 | 131.66 | 132.53 | 19,074 | -1.96(-1.46%) |
Apr 04, 2014 | 135.12 | 135.63 | 134.31 | 134.49 | 0 | -0.62(-0.46%) |
Apr 03, 2014 | 135.81 | 136.25 | 134.87 | 135.11 | 79,149 | +0.78(+0.58%) |
Apr 02, 2014 | 134.10 | 134.42 | 133.85 | 134.34 | 31,123 | -0.51(-0.38%) |