Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 136.59 | 136.95 | 136.38 | 136.58 | 7,973,803 | -0.23(-0.17%) |
Jun 27, 2014 | 136.47 | 136.87 | 136.13 | 136.80 | 3,801,111 | +0.07(+0.05%) |
Jun 26, 2014 | 136.97 | 136.98 | 135.90 | 136.73 | 4,981,448 | -0.16(-0.12%) |
Jun 25, 2014 | 136.28 | 137.06 | 136.27 | 136.89 | 4,496,112 | +0.33(+0.24%) |
Jun 24, 2014 | 137.34 | 137.75 | 136.40 | 136.56 | 5,974,788 | -0.85(-0.62%) |
Jun 23, 2014 | 137.53 | 137.58 | 137.14 | 137.41 | 3,354,952 | -0.14(-0.10%) |
Jun 20, 2014 | 137.68 | 137.82 | 137.45 | 137.54 | 6,602,084 | +0.26(+0.19%) |
Jun 19, 2014 | 137.23 | 137.37 | 136.84 | 137.29 | 3,728,025 | +0.13(+0.09%) |
Jun 18, 2014 | 136.44 | 137.26 | 135.88 | 137.16 | 5,821,152 | +0.75(+0.55%) |
Jun 17, 2014 | 135.94 | 136.56 | 135.79 | 136.40 | 3,551,878 | +0.25(+0.19%) |
Jun 16, 2014 | 135.91 | 136.38 | 135.71 | 136.15 | 3,778,358 | +0.06(+0.04%) |
Jun 13, 2014 | 136.03 | 136.26 | 135.70 | 136.09 | 3,336,717 | +0.27(+0.20%) |
Jun 12, 2014 | 136.64 | 136.68 | 135.57 | 135.83 | 6,659,121 | -0.86(-0.63%) |
Jun 11, 2014 | 137.01 | 137.06 | 136.48 | 136.69 | 3,772,195 | -0.81(-0.59%) |
Jun 10, 2014 | 137.34 | 137.51 | 137.09 | 137.50 | 3,455,812 | +0.22(+0.16%) |
Jun 06, 2014 | 136.87 | 137.31 | 136.78 | 137.28 | 5,076,324 | +0.76(+0.56%) |
Jun 05, 2014 | 136.00 | 136.65 | 135.53 | 136.52 | 6,670,828 | +0.82(+0.60%) |
Jun 04, 2014 | 135.50 | 135.81 | 135.25 | 135.70 | 2,789,153 | +0.09(+0.07%) |
Jun 03, 2014 | 135.54 | 135.75 | 135.39 | 135.61 | 5,078,244 | -0.15(-0.11%) |
Jun 02, 2014 | 135.79 | 135.91 | 135.29 | 135.75 | 5,484,833 | +0.22(+0.16%) |
May 30, 2014 | 135.27 | 135.61 | 135.02 | 135.53 | 3,410,976 | +0.12(+0.09%) |
May 29, 2014 | 135.16 | 135.42 | 134.80 | 135.41 | 3,402,952 | +0.56(+0.42%) |
May 28, 2014 | 135.22 | 135.22 | 134.74 | 134.85 | 4,515,726 | -0.31(-0.23%) |
May 27, 2014 | 135.14 | 135.27 | 134.88 | 135.16 | 3,154,628 | +0.52(+0.39%) |
May 23, 2014 | 134.20 | 134.64 | 134.64 | 134.64 | 3,518,818 | +0.42(+0.31%) |
May 22, 2014 | 134.04 | 134.28 | 133.64 | 134.22 | 3,306,818 | +0.27(+0.20%) |
May 21, 2014 | 133.11 | 134.09 | 133.07 | 133.95 | 5,953,616 | +1.35(+1.02%) |
May 20, 2014 | 133.72 | 133.74 | 132.38 | 132.60 | 5,981,370 | -1.13(-0.84%) |
May 19, 2014 | 133.27 | 133.89 | 133.18 | 133.73 | 3,546,623 | +0.08(+0.06%) |
May 16, 2014 | 133.28 | 133.68 | 132.97 | 133.65 | 6,300,424 | +0.39(+0.29%) |
May 15, 2014 | 134.26 | 134.33 | 132.83 | 133.26 | 9,306,262 | -1.26(-0.94%) |
May 14, 2014 | 135.32 | 135.36 | 134.37 | 134.52 | 3,826,541 | -0.76(-0.56%) |
May 13, 2014 | 135.32 | 135.48 | 135.20 | 135.28 | 5,101,057 | +0.20(+0.15%) |
May 12, 2014 | 134.66 | 135.19 | 134.66 | 135.08 | 4,867,617 | +0.88(+0.65%) |
May 09, 2014 | 133.86 | 134.26 | 133.52 | 134.21 | 5,221,541 | +0.30(+0.22%) |
May 08, 2014 | 133.64 | 134.49 | 133.51 | 133.91 | 7,403,190 | +0.26(+0.19%) |
May 07, 2014 | 133.23 | 133.69 | 132.32 | 133.65 | 6,884,955 | +1.05(+0.79%) |
May 06, 2014 | 133.35 | 133.37 | 132.56 | 132.60 | 6,511,976 | -0.97(-0.73%) |
May 05, 2014 | 132.79 | 133.76 | 132.37 | 133.57 | 5,011,530 | +0.15(+0.11%) |
May 02, 2014 | 133.75 | 134.31 | 133.24 | 133.42 | 8,689,643 | -0.39(-0.29%) |
May 01, 2014 | 133.87 | 134.20 | 133.54 | 133.81 | 4,801,366 | -0.18(-0.13%) |
Apr 30, 2014 | 133.56 | 134.11 | 133.49 | 133.99 | 6,045,689 | +0.37(+0.27%) |
Apr 29, 2014 | 133.32 | 133.84 | 133.21 | 133.62 | 5,638,066 | +0.67(+0.51%) |
Apr 28, 2014 | 132.92 | 133.37 | 131.83 | 132.95 | 8,932,704 | +0.66(+0.50%) |
Apr 25, 2014 | 132.88 | 132.97 | 132.00 | 132.29 | 6,302,802 | -1.08(-0.81%) |
Apr 24, 2014 | 133.63 | 133.71 | 132.97 | 133.37 | 4,971,562 | +0.04(+0.03%) |
Apr 23, 2014 | 133.58 | 133.62 | 133.18 | 133.33 | 4,367,611 | -0.13(-0.10%) |
Apr 22, 2014 | 133.06 | 133.87 | 133.00 | 133.46 | 4,991,160 | +0.62(+0.47%) |
Apr 21, 2014 | 132.69 | 133.02 | 132.57 | 132.84 | 3,782,317 | +0.23(+0.17%) |
Apr 17, 2014 | 132.50 | 132.61 | 132.61 | 132.61 | 7,150,389 | -0.11(-0.08%) |
Apr 16, 2014 | 132.25 | 132.73 | 131.84 | 132.72 | 7,230,089 | +1.34(+1.02%) |
Apr 15, 2014 | 130.82 | 131.47 | 129.78 | 131.38 | 10,410,514 | +0.74(+0.56%) |
Apr 14, 2014 | 130.34 | 130.78 | 129.69 | 130.64 | 7,749,155 | +1.16(+0.89%) |
Apr 11, 2014 | 130.01 | 130.40 | 129.37 | 129.49 | 13,678,041 | -1.17(-0.90%) |
Apr 10, 2014 | 132.80 | 132.96 | 130.50 | 130.66 | 12,001,576 | -2.13(-1.60%) |
Apr 09, 2014 | 131.90 | 132.82 | 131.44 | 132.79 | 7,424,954 | +1.43(+1.09%) |
Apr 08, 2014 | 131.17 | 131.68 | 130.72 | 131.36 | 7,322,045 | +0.14(+0.11%) |
Apr 07, 2014 | 132.37 | 132.65 | 131.19 | 131.22 | 10,648,551 | -1.39(-1.05%) |
Apr 04, 2014 | 134.33 | 134.37 | 132.37 | 132.61 | 13,050,908 | -1.18(-0.88%) |
Apr 03, 2014 | 134.10 | 134.12 | 133.48 | 133.79 | 5,391,476 | -0.03(-0.02%) |
Apr 02, 2014 | 133.67 | 133.98 | 133.31 | 133.82 | 6,908,082 | +0.34(+0.25%) |