Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 164.33 | 164.72 | 164.19 | 164.35 | 83,226,328 | -0.08(-0.05%) |
Jun 27, 2014 | 163.73 | 164.48 | 163.65 | 164.43 | 85,093,320 | +0.32(+0.19%) |
Jun 26, 2014 | 164.25 | 164.27 | 163.01 | 164.11 | 100,050,464 | -0.12(-0.07%) |
Jun 25, 2014 | 163.11 | 164.40 | 163.11 | 164.23 | 97,827,288 | +0.74(+0.45%) |
Jun 24, 2014 | 164.19 | 165.00 | 163.31 | 163.49 | 113,312,424 | -0.99(-0.60%) |
Jun 23, 2014 | 164.56 | 164.62 | 164.18 | 164.48 | 81,995,112 | -0.05(-0.03%) |
Jun 20, 2014 | 164.61 | 164.67 | 164.33 | 164.53 | 119,788,072 | +0.33(+0.20%) |
Jun 19, 2014 | 164.16 | 164.30 | 163.63 | 164.20 | 98,848,096 | +0.19(+0.11%) |
Jun 18, 2014 | 162.82 | 164.11 | 162.46 | 164.01 | 125,362,672 | +1.19(+0.73%) |
Jun 17, 2014 | 162.14 | 162.94 | 161.97 | 162.82 | 100,539,288 | +0.45(+0.28%) |
Jun 16, 2014 | 162.03 | 162.71 | 161.84 | 162.37 | 102,652,656 | +0.13(+0.08%) |
Jun 13, 2014 | 162.04 | 162.39 | 161.54 | 162.24 | 98,141,368 | +0.49(+0.31%) |
Jun 12, 2014 | 162.67 | 162.79 | 161.38 | 161.74 | 121,314,472 | -1.15(-0.71%) |
Jun 11, 2014 | 162.88 | 163.06 | 162.53 | 162.90 | 82,056,840 | -0.57(-0.35%) |
Jun 10, 2014 | 163.24 | 163.50 | 162.90 | 163.46 | 66,497,796 | +0.19(+0.12%) |
Jun 06, 2014 | 162.85 | 163.32 | 162.78 | 163.28 | 94,167,408 | +0.77(+0.48%) |
Jun 05, 2014 | 161.63 | 162.67 | 161.04 | 162.50 | 109,922,040 | +1.05(+0.65%) |
Jun 04, 2014 | 160.85 | 161.54 | 160.68 | 161.45 | 65,717,744 | +0.33(+0.20%) |
Jun 03, 2014 | 160.79 | 161.21 | 160.66 | 161.12 | 75,943,696 | -0.08(-0.05%) |
Jun 02, 2014 | 161.25 | 161.28 | 160.43 | 161.20 | 76,781,376 | +0.18(+0.11%) |
May 30, 2014 | 160.61 | 161.12 | 160.48 | 161.02 | 91,318,824 | +0.26(+0.16%) |
May 29, 2014 | 159.94 | 160.79 | 159.90 | 160.76 | 74,400,480 | +0.83(+0.52%) |
May 28, 2014 | 160.05 | 160.31 | 159.67 | 159.94 | 78,978,976 | -0.12(-0.07%) |
May 27, 2014 | 159.66 | 160.10 | 159.58 | 160.05 | 85,961,368 | +0.98(+0.61%) |
May 23, 2014 | 158.58 | 159.08 | 159.08 | 159.08 | 73,103,264 | +0.41(+0.26%) |
May 22, 2014 | 158.10 | 158.75 | 157.83 | 158.67 | 53,338,532 | +0.61(+0.39%) |
May 21, 2014 | 157.20 | 158.13 | 157.16 | 158.06 | 105,493,624 | +1.32(+0.84%) |
May 20, 2014 | 157.65 | 157.67 | 156.34 | 156.74 | 130,994,600 | -0.99(-0.63%) |
May 19, 2014 | 156.85 | 157.86 | 156.71 | 157.73 | 75,232,440 | +0.58(+0.37%) |
May 16, 2014 | 156.70 | 157.22 | 156.04 | 157.15 | 116,617,256 | +0.54(+0.35%) |
May 15, 2014 | 157.67 | 157.71 | 155.84 | 156.61 | 185,145,104 | -1.39(-0.88%) |
May 14, 2014 | 158.61 | 158.68 | 157.77 | 158.00 | 85,411,224 | -0.75(-0.47%) |
May 13, 2014 | 158.81 | 159.13 | 158.59 | 158.75 | 79,055,040 | +0.15(+0.09%) |
May 12, 2014 | 157.75 | 158.68 | 157.11 | 158.60 | 98,479,048 | +1.53(+0.97%) |
May 09, 2014 | 156.85 | 157.15 | 156.13 | 157.08 | 100,129,256 | +0.24(+0.15%) |
May 08, 2014 | 156.84 | 157.99 | 156.34 | 156.84 | 111,596,552 | -0.17(-0.11%) |
May 07, 2014 | 156.64 | 157.09 | 155.45 | 157.01 | 125,010,768 | +0.92(+0.59%) |
May 06, 2014 | 157.11 | 157.22 | 156.06 | 156.09 | 96,130,560 | -1.37(-0.87%) |
May 05, 2014 | 156.39 | 157.57 | 155.96 | 157.46 | 90,526,488 | +0.30(+0.19%) |
May 02, 2014 | 157.37 | 158.06 | 156.93 | 157.16 | 117,411,776 | -0.22(-0.14%) |
May 01, 2014 | 157.30 | 157.81 | 156.89 | 157.38 | 108,949,216 | +0.01(+0.01%) |
Apr 30, 2014 | 156.65 | 157.53 | 156.43 | 157.37 | 120,639,984 | +0.47(+0.30%) |
Apr 29, 2014 | 156.68 | 157.15 | 156.34 | 156.90 | 100,227,440 | +0.73(+0.47%) |
Apr 28, 2014 | 156.32 | 156.85 | 154.59 | 156.17 | 160,565,360 | +0.49(+0.31%) |
Apr 25, 2014 | 156.45 | 156.55 | 155.33 | 155.68 | 120,114,336 | -1.29(-0.82%) |
Apr 24, 2014 | 157.42 | 157.44 | 156.22 | 156.97 | 105,269,688 | +0.32(+0.20%) |
Apr 23, 2014 | 156.95 | 157.05 | 156.53 | 156.65 | 87,084,864 | -0.37(-0.23%) |
Apr 22, 2014 | 156.47 | 157.45 | 156.39 | 157.02 | 99,823,696 | +0.71(+0.45%) |
Apr 21, 2014 | 155.81 | 156.36 | 155.62 | 156.31 | 81,193,024 | +0.54(+0.35%) |
Apr 17, 2014 | 155.34 | 155.77 | 155.77 | 155.77 | 125,947,488 | +0.22(+0.14%) |
Apr 16, 2014 | 155.00 | 155.56 | 154.31 | 155.55 | 124,140,528 | +1.61(+1.05%) |
Apr 15, 2014 | 153.20 | 154.05 | 151.69 | 153.94 | 187,370,496 | +1.05(+0.69%) |
Apr 14, 2014 | 152.88 | 153.24 | 151.63 | 152.88 | 157,385,600 | +1.19(+0.79%) |
Apr 11, 2014 | 152.24 | 153.11 | 151.52 | 151.69 | 200,131,264 | -1.38(-0.90%) |
Apr 10, 2014 | 156.35 | 156.42 | 152.88 | 153.06 | 203,184,224 | -3.29(-2.10%) |
Apr 09, 2014 | 155.11 | 156.40 | 154.66 | 156.35 | 118,313,768 | +1.66(+1.08%) |
Apr 08, 2014 | 153.94 | 154.94 | 153.43 | 154.69 | 133,400,400 | +0.63(+0.41%) |
Apr 07, 2014 | 155.36 | 155.66 | 153.74 | 154.05 | 167,512,192 | -1.72(-1.10%) |
Apr 04, 2014 | 158.48 | 158.53 | 155.53 | 155.78 | 202,679,904 | -1.86(-1.18%) |
Apr 03, 2014 | 158.09 | 158.13 | 157.15 | 157.64 | 92,185,616 | -0.21(-0.13%) |
Apr 02, 2014 | 157.53 | 158.06 | 157.23 | 157.85 | 93,431,424 | +0.53(+0.33%) |