Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 139.06 | 141.66 | 138.87 | 141.56 | 1,297,257 | +2.41(+1.73%) |
Jun 27, 2014 | 136.52 | 139.16 | 135.64 | 139.15 | 648,158 | +2.80(+2.05%) |
Jun 26, 2014 | 136.94 | 136.94 | 134.38 | 136.34 | 644,016 | -1.09(-0.79%) |
Jun 25, 2014 | 133.37 | 137.68 | 133.36 | 137.43 | 1,469,012 | +3.82(+2.86%) |
Jun 24, 2014 | 139.47 | 140.08 | 133.24 | 133.61 | 1,314,926 | -6.67(-4.76%) |
Jun 23, 2014 | 140.33 | 142.73 | 140.08 | 140.28 | 1,180,724 | -0.06(-0.04%) |
Jun 20, 2014 | 138.45 | 140.34 | 137.23 | 140.34 | 1,146,881 | +2.74(+1.99%) |
Jun 19, 2014 | 136.97 | 137.61 | 135.44 | 137.60 | 739,252 | +1.14(+0.83%) |
Jun 18, 2014 | 135.14 | 136.58 | 134.46 | 136.46 | 974,646 | +1.44(+1.07%) |
Jun 17, 2014 | 136.57 | 137.19 | 134.43 | 135.02 | 1,032,496 | -2.21(-1.61%) |
Jun 16, 2014 | 138.94 | 139.22 | 137.01 | 137.24 | 781,804 | -1.71(-1.23%) |
Jun 13, 2014 | 137.09 | 139.19 | 134.05 | 138.94 | 905,607 | +3.00(+2.21%) |
Jun 12, 2014 | 135.94 | 139.25 | 135.00 | 135.94 | 1,344,096 | +1.28(+0.95%) |
Jun 11, 2014 | 130.74 | 135.15 | 130.44 | 134.66 | 705,771 | +3.51(+2.67%) |
Jun 10, 2014 | 130.64 | 131.76 | 130.61 | 131.15 | 717,017 | -0.93(-0.70%) |
Jun 06, 2014 | 131.62 | 133.19 | 131.03 | 132.08 | 611,888 | +1.44(+1.10%) |
Jun 05, 2014 | 130.64 | 131.46 | 129.72 | 130.64 | 1,058,744 | -0.40(-0.31%) |
Jun 04, 2014 | 129.94 | 131.72 | 128.57 | 131.04 | 645,008 | +1.35(+1.04%) |
Jun 03, 2014 | 128.10 | 129.82 | 127.54 | 129.69 | 599,052 | +1.18(+0.92%) |
Jun 02, 2014 | 128.87 | 129.83 | 127.52 | 128.52 | 548,266 | -0.60(-0.46%) |
May 30, 2014 | 129.88 | 130.17 | 127.99 | 129.12 | 1,202,066 | -1.42(-1.09%) |
May 29, 2014 | 127.62 | 130.61 | 127.54 | 130.53 | 1,186,198 | +3.20(+2.52%) |
May 28, 2014 | 129.09 | 129.30 | 126.60 | 127.33 | 1,099,663 | -1.55(-1.20%) |
May 27, 2014 | 128.55 | 129.53 | 127.13 | 128.88 | 548,396 | +0.79(+0.62%) |
May 23, 2014 | 129.16 | 128.09 | 128.09 | 128.09 | 1,301,821 | -2.24(-1.72%) |
May 22, 2014 | 129.87 | 131.62 | 129.30 | 130.33 | 399,610 | +0.45(+0.35%) |
May 21, 2014 | 128.68 | 130.47 | 128.06 | 129.88 | 855,443 | +1.54(+1.20%) |
May 20, 2014 | 127.84 | 128.62 | 126.68 | 128.34 | 545,973 | +0.43(+0.34%) |
May 19, 2014 | 127.85 | 129.50 | 127.35 | 127.91 | 784,520 | +0.46(+0.36%) |
May 16, 2014 | 127.77 | 128.35 | 125.87 | 127.45 | 787,798 | -0.63(-0.49%) |
May 15, 2014 | 129.45 | 129.54 | 125.93 | 128.08 | 1,251,004 | -1.71(-1.32%) |
May 14, 2014 | 129.47 | 131.50 | 129.30 | 129.79 | 1,840,154 | +0.49(+0.38%) |
May 13, 2014 | 128.97 | 130.27 | 127.64 | 129.30 | 5,177,003 | +2.01(+1.58%) |
May 12, 2014 | 130.34 | 131.63 | 126.48 | 127.29 | 2,773,896 | -4.45(-3.38%) |
May 09, 2014 | 130.75 | 131.97 | 129.59 | 131.74 | 1,278,027 | +0.85(+0.65%) |
May 08, 2014 | 131.76 | 132.52 | 130.58 | 130.89 | 1,900,650 | -0.97(-0.74%) |
May 07, 2014 | 131.13 | 132.59 | 128.38 | 131.86 | 1,209,412 | +3.31(+2.58%) |
May 06, 2014 | 128.55 | 129.49 | 126.86 | 128.55 | 942,382 | -0.39(-0.30%) |
May 05, 2014 | 127.84 | 129.77 | 127.06 | 128.94 | 637,937 | -0.03(-0.02%) |
May 02, 2014 | 127.57 | 129.57 | 126.99 | 128.97 | 506,165 | +1.59(+1.25%) |
May 01, 2014 | 126.78 | 128.13 | 125.48 | 127.38 | 1,113,232 | -0.41(-0.32%) |
Apr 30, 2014 | 127.19 | 128.00 | 125.45 | 127.79 | 1,244,717 | -0.22(-0.17%) |
Apr 29, 2014 | 126.85 | 130.73 | 126.68 | 128.01 | 876,165 | +2.71(+2.17%) |
Apr 28, 2014 | 126.05 | 127.38 | 122.51 | 125.29 | 1,687,082 | -0.78(-0.62%) |
Apr 25, 2014 | 129.83 | 130.37 | 125.41 | 126.08 | 1,249,973 | -4.80(-3.67%) |
Apr 24, 2014 | 131.16 | 132.57 | 130.09 | 130.88 | 1,247,101 | +0.86(+0.66%) |
Apr 23, 2014 | 128.77 | 130.83 | 128.71 | 130.02 | 1,306,662 | +1.65(+1.28%) |
Apr 22, 2014 | 130.53 | 130.53 | 126.75 | 128.37 | 1,262,532 | -2.30(-1.76%) |
Apr 21, 2014 | 130.71 | 131.12 | 128.62 | 130.67 | 983,016 | +0.19(+0.14%) |
Apr 17, 2014 | 129.30 | 130.49 | 130.49 | 130.49 | 1,121,344 | +1.20(+0.93%) |
Apr 16, 2014 | 128.63 | 129.96 | 127.73 | 129.28 | 1,143,497 | +2.21(+1.74%) |
Apr 15, 2014 | 124.52 | 128.44 | 123.98 | 127.07 | 1,603,978 | +2.43(+1.95%) |
Apr 14, 2014 | 123.88 | 125.91 | 122.21 | 124.64 | 752,289 | +1.87(+1.52%) |
Apr 11, 2014 | 120.80 | 123.04 | 120.74 | 122.77 | 846,831 | +1.56(+1.29%) |
Apr 10, 2014 | 123.63 | 124.78 | 120.55 | 121.21 | 804,471 | -3.09(-2.48%) |
Apr 09, 2014 | 123.23 | 124.36 | 121.10 | 124.30 | 673,347 | +1.87(+1.53%) |
Apr 08, 2014 | 119.34 | 122.72 | 118.74 | 122.42 | 1,005,437 | +3.55(+2.98%) |
Apr 07, 2014 | 121.62 | 122.17 | 118.11 | 118.88 | 694,404 | -3.50(-2.86%) |
Apr 04, 2014 | 124.76 | 124.93 | 121.81 | 122.38 | 1,070,722 | -0.91(-0.74%) |
Apr 03, 2014 | 122.88 | 125.77 | 122.20 | 123.29 | 1,407,346 | +0.23(+0.19%) |
Apr 02, 2014 | 121.24 | 123.15 | 121.17 | 123.05 | 926,814 | +1.27(+1.05%) |