Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 190.38 | 190.68 | 187.05 | 190.68 | 19,427 | +0.20(+0.10%) |
Jun 27, 2014 | 189.11 | 190.97 | 188.42 | 190.48 | 10,010 | +1.57(+0.83%) |
Jun 26, 2014 | 189.70 | 190.42 | 188.23 | 188.91 | 20,070 | -1.96(-1.03%) |
Jun 25, 2014 | 187.93 | 191.27 | 187.93 | 190.87 | 25,276 | +3.04(+1.62%) |
Jun 24, 2014 | 186.66 | 189.31 | 186.07 | 187.83 | 25,280 | +1.57(+0.84%) |
Jun 23, 2014 | 184.79 | 186.66 | 183.42 | 186.26 | 20,816 | +1.37(+0.74%) |
Jun 20, 2014 | 184.89 | 186.36 | 182.63 | 184.89 | 32,903 | +1.18(+0.64%) |
Jun 19, 2014 | 186.56 | 186.75 | 183.42 | 183.71 | 19,542 | -2.45(-1.32%) |
Jun 18, 2014 | 185.58 | 186.85 | 185.19 | 186.17 | 14,985 | -0.10(-0.05%) |
Jun 17, 2014 | 181.56 | 186.85 | 181.26 | 186.26 | 25,820 | +3.04(+1.66%) |
Jun 16, 2014 | 186.36 | 186.75 | 179.02 | 183.22 | 36,149 | -3.63(-1.94%) |
Jun 13, 2014 | 185.48 | 187.15 | 183.14 | 186.85 | 24,916 | +2.26(+1.22%) |
Jun 12, 2014 | 184.60 | 185.68 | 182.93 | 184.60 | 24,997 | +1.37(+0.75%) |
Jun 11, 2014 | 182.44 | 184.21 | 181.75 | 183.22 | 14,891 | -0.69(-0.37%) |
Jun 10, 2014 | 183.42 | 184.11 | 182.07 | 183.91 | 17,340 | +0.29(+0.16%) |
Jun 06, 2014 | 184.69 | 186.26 | 183.03 | 183.62 | 12,610 | -0.39(-0.21%) |
Jun 05, 2014 | 186.26 | 186.26 | 183.52 | 184.01 | 12,671 | -2.35(-1.26%) |
Jun 04, 2014 | 183.91 | 186.36 | 182.93 | 186.36 | 19,550 | +2.45(+1.33%) |
Jun 03, 2014 | 181.16 | 184.11 | 180.87 | 183.91 | 14,487 | +1.67(+0.91%) |
Jun 02, 2014 | 181.07 | 182.24 | 178.71 | 182.24 | 21,044 | +1.28(+0.70%) |
May 30, 2014 | 180.87 | 181.36 | 179.59 | 180.97 | 21,135 | +0.20(+0.11%) |
May 29, 2014 | 181.07 | 181.07 | 179.50 | 180.77 | 13,464 | +0.78(+0.44%) |
May 28, 2014 | 180.38 | 182.05 | 179.50 | 179.99 | 17,973 | -0.98(-0.54%) |
May 27, 2014 | 182.05 | 183.22 | 179.92 | 180.97 | 19,618 | -1.08(-0.59%) |
May 23, 2014 | 180.97 | 182.05 | 182.05 | 182.05 | 25,324 | +1.86(+1.03%) |
May 22, 2014 | 179.20 | 180.48 | 177.54 | 180.18 | 13,436 | +1.76(+0.99%) |
May 21, 2014 | 176.95 | 180.18 | 176.95 | 178.42 | 18,462 | +2.26(+1.28%) |
May 20, 2014 | 176.85 | 178.40 | 174.69 | 176.16 | 27,718 | -0.78(-0.44%) |
May 19, 2014 | 179.40 | 181.00 | 176.85 | 176.95 | 27,191 | -2.26(-1.26%) |
May 16, 2014 | 181.56 | 182.34 | 179.10 | 179.20 | 17,558 | -2.26(-1.24%) |
May 15, 2014 | 183.42 | 183.42 | 179.99 | 181.46 | 20,216 | -1.57(-0.86%) |
May 14, 2014 | 178.91 | 185.38 | 178.91 | 183.03 | 32,047 | +3.24(+1.80%) |
May 13, 2014 | 180.57 | 180.67 | 178.61 | 179.79 | 24,485 | +0.39(+0.22%) |
May 12, 2014 | 181.46 | 182.95 | 178.52 | 179.40 | 27,612 | -1.28(-0.71%) |
May 09, 2014 | 177.14 | 181.65 | 177.14 | 180.67 | 25,087 | +3.34(+1.88%) |
May 08, 2014 | 178.71 | 182.63 | 177.14 | 177.34 | 26,431 | -1.37(-0.77%) |
May 07, 2014 | 180.87 | 181.26 | 178.03 | 178.71 | 36,663 | -2.13(-1.18%) |
May 06, 2014 | 182.00 | 182.09 | 177.21 | 180.84 | 42,668 | -0.67(-0.37%) |
May 05, 2014 | 181.04 | 182.76 | 178.64 | 181.52 | 29,863 | +0.29(+0.16%) |
May 02, 2014 | 181.52 | 182.46 | 179.60 | 181.23 | 33,049 | +0.48(+0.27%) |
May 01, 2014 | 182.38 | 182.38 | 179.03 | 180.75 | 27,946 | -0.58(-0.32%) |
Apr 30, 2014 | 181.42 | 183.81 | 180.37 | 181.32 | 26,717 | +0.38(+0.21%) |
Apr 29, 2014 | 182.00 | 183.62 | 178.74 | 180.94 | 32,674 | +0.48(+0.27%) |
Apr 28, 2014 | 177.59 | 181.23 | 177.21 | 180.46 | 24,507 | +3.16(+1.78%) |
Apr 25, 2014 | 177.59 | 179.22 | 175.96 | 177.30 | 24,903 | -0.67(-0.38%) |
Apr 24, 2014 | 182.00 | 182.00 | 175.58 | 177.97 | 33,064 | -3.16(-1.75%) |
Apr 23, 2014 | 182.86 | 183.43 | 179.60 | 181.13 | 22,859 | -1.24(-0.68%) |
Apr 22, 2014 | 182.00 | 183.34 | 181.42 | 182.38 | 14,710 | +0.38(+0.21%) |
Apr 21, 2014 | 182.57 | 183.72 | 181.04 | 182.00 | 38,934 | -0.77(-0.42%) |
Apr 17, 2014 | 182.86 | 182.76 | 182.76 | 182.76 | 20,994 | -0.10(-0.05%) |
Apr 16, 2014 | 180.08 | 184.58 | 177.88 | 182.86 | 34,601 | +2.68(+1.49%) |
Apr 15, 2014 | 179.60 | 181.32 | 177.40 | 180.18 | 20,023 | +0.67(+0.37%) |
Apr 14, 2014 | 174.33 | 179.50 | 174.14 | 179.50 | 27,847 | +5.65(+3.25%) |
Apr 11, 2014 | 172.51 | 175.31 | 172.42 | 173.85 | 21,833 | +0.29(+0.17%) |
Apr 10, 2014 | 178.35 | 179.60 | 172.51 | 173.56 | 32,062 | -5.37(-3.00%) |
Apr 09, 2014 | 175.86 | 179.31 | 175.77 | 178.93 | 23,574 | +3.16(+1.80%) |
Apr 08, 2014 | 175.48 | 177.68 | 173.95 | 175.77 | 45,573 | -0.48(-0.27%) |
Apr 07, 2014 | 177.68 | 177.68 | 174.33 | 176.25 | 33,932 | -1.53(-0.86%) |
Apr 04, 2014 | 177.68 | 178.35 | 175.29 | 177.78 | 42,388 | +1.05(+0.60%) |
Apr 03, 2014 | 178.16 | 178.55 | 173.66 | 176.73 | 54,681 | -1.92(-1.07%) |
Apr 02, 2014 | 182.00 | 182.00 | 177.21 | 178.64 | 48,462 | -3.54(-1.95%) |