Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 157.80 | 161.20 | 156.80 | 160.20 | 15,570 | +2.60(+1.65%) |
Jun 27, 2014 | 153.00 | 158.00 | 153.00 | 157.60 | 24,054 | +3.40(+2.20%) |
Jun 26, 2014 | 155.60 | 156.20 | 153.20 | 154.20 | 7,112 | -1.40(-0.90%) |
Jun 25, 2014 | 153.00 | 156.00 | 153.00 | 155.60 | 13,375 | +1.40(+0.91%) |
Jun 24, 2014 | 154.40 | 157.30 | 153.20 | 154.20 | 15,007 | +0.00(+0.00%) |
Jun 23, 2014 | 158.00 | 159.80 | 153.84 | 154.20 | 24,471 | -4.40(-2.77%) |
Jun 20, 2014 | 161.00 | 161.00 | 158.60 | 158.60 | 12,598 | -1.40(-0.88%) |
Jun 19, 2014 | 161.00 | 162.20 | 159.40 | 160.00 | 11,257 | -1.00(-0.62%) |
Jun 18, 2014 | 163.20 | 163.58 | 160.00 | 161.00 | 5,995 | -1.60(-0.98%) |
Jun 17, 2014 | 158.00 | 163.00 | 157.80 | 162.60 | 12,506 | +5.40(+3.44%) |
Jun 16, 2014 | 164.00 | 164.00 | 155.80 | 157.20 | 33,679 | -6.20(-3.79%) |
Jun 13, 2014 | 166.40 | 166.80 | 163.20 | 163.40 | 22,928 | -1.60(-0.97%) |
Jun 12, 2014 | 169.20 | 171.00 | 163.60 | 165.00 | 20,701 | -4.60(-2.71%) |
Jun 11, 2014 | 172.20 | 174.40 | 169.40 | 169.60 | 12,456 | -3.20(-1.85%) |
Jun 10, 2014 | 172.00 | 174.40 | 171.00 | 172.80 | 44,126 | -0.20(-0.12%) |
Jun 06, 2014 | 165.00 | 181.00 | 164.20 | 173.00 | 52,431 | -13.00(-6.99%) |
Jun 05, 2014 | 184.00 | 188.68 | 182.00 | 186.00 | 12,331 | +1.00(+0.54%) |
Jun 04, 2014 | 184.00 | 188.20 | 184.00 | 185.00 | 2,955 | -0.60(-0.32%) |
Jun 03, 2014 | 186.40 | 186.80 | 181.00 | 185.60 | 7,067 | -1.00(-0.54%) |
Jun 02, 2014 | 193.00 | 193.00 | 185.40 | 186.60 | 5,943 | -5.00(-2.61%) |
May 30, 2014 | 194.60 | 194.60 | 189.40 | 191.60 | 3,571 | -2.60(-1.34%) |
May 29, 2014 | 191.80 | 194.60 | 191.37 | 194.20 | 9,206 | +4.00(+2.10%) |
May 28, 2014 | 191.40 | 193.20 | 190.00 | 190.20 | 7,155 | -1.00(-0.52%) |
May 27, 2014 | 190.20 | 191.60 | 189.20 | 191.20 | 6,189 | +3.00(+1.59%) |
May 23, 2014 | 188.00 | 188.20 | 188.20 | 188.20 | 7,820 | -0.20(-0.11%) |
May 22, 2014 | 189.60 | 189.60 | 186.80 | 188.40 | 2,607 | +0.00(+0.00%) |
May 21, 2014 | 188.00 | 189.30 | 185.20 | 188.40 | 16,246 | +0.80(+0.43%) |
May 20, 2014 | 189.40 | 192.24 | 184.40 | 187.60 | 8,594 | -2.60(-1.37%) |
May 19, 2014 | 183.40 | 190.20 | 183.00 | 190.20 | 10,258 | +6.60(+3.59%) |
May 16, 2014 | 180.00 | 184.40 | 178.40 | 183.60 | 20,892 | +5.00(+2.80%) |
May 15, 2014 | 177.00 | 181.60 | 174.00 | 178.60 | 7,807 | +0.80(+0.45%) |
May 14, 2014 | 183.60 | 187.00 | 177.20 | 177.80 | 8,523 | -6.80(-3.68%) |
May 13, 2014 | 185.80 | 187.20 | 183.00 | 184.60 | 6,163 | -1.40(-0.75%) |
May 12, 2014 | 182.20 | 187.40 | 182.20 | 186.00 | 9,386 | +5.40(+2.99%) |
May 09, 2014 | 179.00 | 183.00 | 178.40 | 180.60 | 10,811 | +0.40(+0.22%) |
May 08, 2014 | 174.20 | 181.80 | 174.00 | 180.20 | 22,999 | +5.60(+3.21%) |
May 07, 2014 | 177.00 | 179.80 | 173.40 | 174.60 | 8,615 | -2.20(-1.24%) |
May 06, 2014 | 180.40 | 182.80 | 176.40 | 176.80 | 6,721 | -4.00(-2.21%) |
May 05, 2014 | 182.80 | 183.78 | 180.02 | 180.80 | 8,227 | -3.20(-1.74%) |
May 02, 2014 | 185.60 | 186.60 | 181.00 | 184.00 | 7,652 | -1.60(-0.86%) |
May 01, 2014 | 188.20 | 190.20 | 183.20 | 185.60 | 8,082 | -1.80(-0.96%) |
Apr 30, 2014 | 184.80 | 188.40 | 181.60 | 187.40 | 9,576 | +2.20(+1.19%) |
Apr 29, 2014 | 189.60 | 189.60 | 183.60 | 185.20 | 11,344 | -3.60(-1.91%) |
Apr 28, 2014 | 194.40 | 195.20 | 187.60 | 188.80 | 9,113 | -5.20(-2.68%) |
Apr 25, 2014 | 199.00 | 199.60 | 193.00 | 194.00 | 10,941 | -5.40(-2.71%) |
Apr 24, 2014 | 203.60 | 203.60 | 198.80 | 199.40 | 7,983 | -2.60(-1.29%) |
Apr 23, 2014 | 201.20 | 203.20 | 198.84 | 202.00 | 9,505 | +0.80(+0.40%) |
Apr 22, 2014 | 201.80 | 203.20 | 197.80 | 201.20 | 8,944 | -0.20(-0.10%) |
Apr 21, 2014 | 201.00 | 202.60 | 199.20 | 201.40 | 11,313 | +0.80(+0.40%) |
Apr 17, 2014 | 195.00 | 200.60 | 200.60 | 200.60 | 8,135 | +5.20(+2.66%) |
Apr 16, 2014 | 197.60 | 198.20 | 193.90 | 195.40 | 9,649 | -0.20(-0.10%) |
Apr 15, 2014 | 196.40 | 199.00 | 192.60 | 195.60 | 13,131 | -0.60(-0.31%) |
Apr 14, 2014 | 197.20 | 198.00 | 194.60 | 196.20 | 8,632 | +1.40(+0.72%) |
Apr 11, 2014 | 196.00 | 200.00 | 192.80 | 194.80 | 9,191 | -3.20(-1.62%) |
Apr 10, 2014 | 204.40 | 205.80 | 197.80 | 198.00 | 12,902 | -7.40(-3.60%) |
Apr 09, 2014 | 201.20 | 205.40 | 200.00 | 205.40 | 10,562 | +4.20(+2.09%) |
Apr 08, 2014 | 205.00 | 208.20 | 200.60 | 201.20 | 19,961 | -3.60(-1.76%) |
Apr 07, 2014 | 210.00 | 213.20 | 203.80 | 204.80 | 19,374 | -3.20(-1.54%) |
Apr 04, 2014 | 215.00 | 217.80 | 205.00 | 208.00 | 34,155 | -3.20(-1.52%) |
Apr 03, 2014 | 214.00 | 215.00 | 210.00 | 211.20 | 19,038 | -0.20(-0.09%) |
Apr 02, 2014 | 209.60 | 211.60 | 208.60 | 211.40 | 9,636 | +1.60(+0.76%) |