Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 141.28 | 142.33 | 141.00 | 141.81 | 318,261 | +0.37(+0.26%) |
Jun 27, 2014 | 140.49 | 141.45 | 140.49 | 141.45 | 111,845 | +0.43(+0.30%) |
Jun 26, 2014 | 141.20 | 141.20 | 139.73 | 141.02 | 172,126 | -0.18(-0.13%) |
Jun 25, 2014 | 139.85 | 141.36 | 139.59 | 141.20 | 278,025 | +1.39(+0.99%) |
Jun 24, 2014 | 140.84 | 141.96 | 139.81 | 139.81 | 300,811 | -1.33(-0.94%) |
Jun 23, 2014 | 141.93 | 142.07 | 140.63 | 141.15 | 258,688 | -0.71(-0.50%) |
Jun 20, 2014 | 141.83 | 142.24 | 141.65 | 141.86 | 341,026 | +0.25(+0.18%) |
Jun 19, 2014 | 141.70 | 141.80 | 141.16 | 141.61 | 288,238 | +0.12(+0.09%) |
Jun 18, 2014 | 140.34 | 141.54 | 140.02 | 141.48 | 428,042 | +2.07(+1.49%) |
Jun 17, 2014 | 138.44 | 139.78 | 138.19 | 139.41 | 210,291 | +0.62(+0.45%) |
Jun 16, 2014 | 138.95 | 139.25 | 138.40 | 138.79 | 264,626 | -0.25(-0.18%) |
Jun 13, 2014 | 137.80 | 139.31 | 137.75 | 139.04 | 457,215 | +1.10(+0.80%) |
Jun 12, 2014 | 139.84 | 140.19 | 137.60 | 137.94 | 1,446,700 | -2.76(-1.96%) |
Jun 11, 2014 | 141.21 | 141.21 | 140.19 | 140.70 | 381,398 | -1.03(-0.73%) |
Jun 10, 2014 | 141.98 | 141.98 | 140.72 | 141.73 | 236,261 | -0.23(-0.16%) |
Jun 06, 2014 | 141.03 | 141.96 | 140.92 | 141.96 | 237,014 | +1.27(+0.90%) |
Jun 05, 2014 | 140.17 | 141.03 | 139.64 | 140.69 | 215,546 | +1.08(+0.77%) |
Jun 04, 2014 | 139.31 | 139.86 | 139.19 | 139.61 | 304,850 | +0.09(+0.06%) |
Jun 03, 2014 | 140.91 | 140.91 | 139.14 | 139.53 | 663,286 | -1.18(-0.84%) |
Jun 02, 2014 | 140.81 | 140.81 | 139.27 | 140.70 | 616,297 | +0.78(+0.56%) |
May 30, 2014 | 139.91 | 140.04 | 139.45 | 139.92 | 276,132 | -0.04(-0.03%) |
May 29, 2014 | 139.93 | 139.97 | 139.18 | 139.96 | 266,562 | +0.62(+0.44%) |
May 28, 2014 | 138.47 | 139.85 | 138.21 | 139.34 | 1,336,768 | +0.99(+0.72%) |
May 27, 2014 | 138.40 | 138.81 | 138.18 | 138.35 | 200,883 | +0.57(+0.41%) |
May 23, 2014 | 136.91 | 137.78 | 137.78 | 137.78 | 145,287 | +0.87(+0.63%) |
May 22, 2014 | 136.11 | 136.92 | 135.63 | 136.92 | 94,689 | +0.91(+0.67%) |
May 21, 2014 | 135.65 | 136.29 | 135.45 | 136.01 | 113,656 | +0.88(+0.65%) |
May 20, 2014 | 135.69 | 136.36 | 134.46 | 135.14 | 138,396 | -1.30(-0.95%) |
May 19, 2014 | 134.96 | 136.61 | 134.93 | 136.44 | 225,617 | +1.10(+0.81%) |
May 16, 2014 | 134.00 | 135.38 | 134.00 | 135.34 | 130,861 | +1.08(+0.80%) |
May 15, 2014 | 134.38 | 134.70 | 132.88 | 134.26 | 356,121 | -0.75(-0.56%) |
May 14, 2014 | 136.05 | 136.05 | 134.79 | 135.01 | 180,761 | -1.15(-0.84%) |
May 13, 2014 | 135.72 | 136.43 | 135.44 | 136.16 | 281,822 | +0.63(+0.46%) |
May 12, 2014 | 133.00 | 135.60 | 133.00 | 135.53 | 211,535 | +2.48(+1.87%) |
May 09, 2014 | 132.93 | 133.17 | 131.90 | 133.05 | 308,444 | +0.29(+0.22%) |
May 08, 2014 | 132.56 | 133.98 | 132.31 | 132.76 | 745,712 | +0.07(+0.05%) |
May 07, 2014 | 131.94 | 132.74 | 131.32 | 132.69 | 184,501 | +0.83(+0.63%) |
May 06, 2014 | 132.15 | 132.64 | 131.67 | 131.86 | 177,460 | -0.39(-0.29%) |
May 05, 2014 | 131.97 | 132.48 | 131.09 | 132.25 | 180,002 | -0.28(-0.21%) |
May 02, 2014 | 133.17 | 133.83 | 132.46 | 132.53 | 78,964 | -0.46(-0.35%) |
May 01, 2014 | 132.29 | 133.48 | 131.50 | 132.99 | 189,710 | +0.90(+0.68%) |
Apr 30, 2014 | 131.04 | 132.41 | 131.04 | 132.09 | 110,452 | +0.93(+0.71%) |
Apr 29, 2014 | 131.39 | 131.39 | 130.19 | 131.16 | 101,044 | +0.60(+0.46%) |
Apr 28, 2014 | 130.62 | 131.58 | 129.46 | 130.56 | 325,121 | +0.00(+0.00%) |
Apr 25, 2014 | 132.50 | 132.69 | 130.52 | 130.56 | 250,151 | -2.20(-1.65%) |
Apr 24, 2014 | 134.28 | 134.28 | 131.92 | 132.76 | 401,863 | -0.58(-0.43%) |
Apr 23, 2014 | 133.40 | 133.87 | 132.98 | 133.34 | 433,955 | +0.14(+0.11%) |
Apr 22, 2014 | 132.50 | 133.71 | 132.50 | 133.19 | 534,237 | +0.86(+0.65%) |
Apr 21, 2014 | 131.47 | 132.41 | 131.11 | 132.33 | 491,561 | +0.88(+0.67%) |
Apr 17, 2014 | 130.56 | 131.46 | 131.46 | 131.46 | 272,816 | +0.71(+0.55%) |
Apr 16, 2014 | 129.04 | 130.75 | 128.46 | 130.75 | 373,801 | +2.16(+1.68%) |
Apr 15, 2014 | 127.62 | 128.89 | 126.65 | 128.59 | 568,790 | +1.16(+0.91%) |
Apr 14, 2014 | 127.94 | 128.55 | 126.40 | 127.42 | 507,774 | +0.75(+0.59%) |
Apr 11, 2014 | 127.11 | 128.16 | 126.62 | 126.67 | 526,528 | -1.13(-0.88%) |
Apr 10, 2014 | 130.57 | 130.66 | 127.68 | 127.80 | 909,987 | -2.83(-2.17%) |
Apr 09, 2014 | 128.65 | 130.65 | 128.65 | 130.63 | 157,132 | +2.08(+1.62%) |
Apr 08, 2014 | 128.38 | 128.94 | 127.62 | 128.55 | 297,352 | -0.04(-0.03%) |
Apr 07, 2014 | 129.73 | 130.55 | 128.15 | 128.59 | 543,989 | -1.81(-1.39%) |
Apr 04, 2014 | 132.86 | 132.86 | 129.95 | 130.40 | 322,814 | -1.81(-1.37%) |
Apr 03, 2014 | 132.78 | 132.86 | 131.69 | 132.21 | 155,369 | -0.26(-0.20%) |
Apr 02, 2014 | 131.82 | 132.81 | 131.57 | 132.47 | 355,959 | +0.88(+0.67%) |