Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 177.58 | 178.00 | 175.44 | 177.19 | 1,051,463 | +0.57(+0.32%) |
Jun 27, 2014 | 179.03 | 180.13 | 176.37 | 176.61 | 1,301,438 | -0.98(-0.55%) |
Jun 26, 2014 | 176.37 | 179.40 | 175.97 | 177.59 | 2,042,013 | +3.79(+2.18%) |
Jun 25, 2014 | 171.75 | 174.98 | 171.26 | 173.81 | 1,362,056 | +1.67(+0.97%) |
Jun 24, 2014 | 172.18 | 174.92 | 171.70 | 172.13 | 1,812,559 | +0.41(+0.24%) |
Jun 23, 2014 | 169.98 | 171.97 | 168.32 | 171.72 | 1,627,410 | +0.32(+0.18%) |
Jun 20, 2014 | 173.21 | 173.86 | 170.86 | 171.41 | 1,986,249 | -1.55(-0.90%) |
Jun 19, 2014 | 171.41 | 175.00 | 171.33 | 172.96 | 1,713,708 | +2.74(+1.61%) |
Jun 18, 2014 | 167.39 | 170.40 | 166.23 | 170.22 | 1,463,849 | +1.66(+0.99%) |
Jun 17, 2014 | 168.60 | 169.65 | 167.53 | 168.56 | 1,580,880 | -1.42(-0.84%) |
Jun 16, 2014 | 169.45 | 170.66 | 168.17 | 169.98 | 1,220,592 | -1.66(-0.97%) |
Jun 13, 2014 | 169.04 | 171.98 | 168.21 | 171.64 | 1,263,096 | +3.29(+1.95%) |
Jun 12, 2014 | 171.65 | 172.34 | 167.97 | 168.35 | 1,249,267 | -3.30(-1.92%) |
Jun 11, 2014 | 169.73 | 172.44 | 169.23 | 171.65 | 1,608,233 | +2.74(+1.62%) |
Jun 10, 2014 | 168.31 | 169.22 | 165.18 | 168.91 | 2,996,383 | -6.07(-3.47%) |
Jun 06, 2014 | 176.10 | 176.85 | 174.21 | 174.98 | 1,025,324 | -0.74(-0.42%) |
Jun 05, 2014 | 179.39 | 180.97 | 175.50 | 175.73 | 1,573,361 | -3.72(-2.07%) |
Jun 04, 2014 | 176.30 | 180.12 | 175.85 | 179.45 | 1,209,651 | +1.69(+0.95%) |
Jun 03, 2014 | 181.77 | 181.77 | 176.37 | 177.76 | 2,577,850 | -8.36(-4.49%) |
Jun 02, 2014 | 183.73 | 186.13 | 182.34 | 186.12 | 813,928 | +2.60(+1.42%) |
May 30, 2014 | 187.81 | 187.81 | 182.65 | 183.51 | 1,592,785 | -4.28(-2.28%) |
May 29, 2014 | 186.30 | 187.81 | 184.16 | 187.80 | 1,105,723 | +1.69(+0.91%) |
May 28, 2014 | 184.97 | 186.65 | 183.07 | 186.10 | 1,855,554 | +2.01(+1.09%) |
May 27, 2014 | 177.83 | 184.37 | 177.83 | 184.09 | 2,557,189 | +6.65(+3.75%) |
May 23, 2014 | 178.22 | 177.44 | 177.44 | 177.44 | 1,527,777 | -0.95(-0.53%) |
May 22, 2014 | 175.64 | 179.49 | 174.71 | 178.39 | 1,400,161 | +3.52(+2.01%) |
May 21, 2014 | 171.70 | 175.00 | 171.20 | 174.87 | 1,814,000 | +3.97(+2.32%) |
May 20, 2014 | 172.52 | 174.44 | 169.95 | 170.90 | 2,375,158 | -2.87(-1.65%) |
May 19, 2014 | 171.14 | 176.11 | 169.47 | 173.77 | 1,994,031 | +1.53(+0.89%) |
May 16, 2014 | 172.30 | 173.59 | 168.62 | 172.24 | 2,772,118 | +0.04(+0.02%) |
May 15, 2014 | 171.56 | 172.74 | 166.54 | 172.20 | 2,514,159 | +0.43(+0.25%) |
May 14, 2014 | 175.26 | 175.39 | 170.79 | 171.77 | 2,800,648 | -4.08(-2.32%) |
May 13, 2014 | 173.93 | 177.04 | 171.95 | 175.85 | 2,014,086 | +3.05(+1.76%) |
May 12, 2014 | 170.36 | 175.83 | 170.36 | 172.81 | 2,065,179 | +2.71(+1.59%) |
May 09, 2014 | 168.78 | 171.30 | 166.63 | 170.10 | 1,932,681 | +3.43(+2.06%) |
May 08, 2014 | 167.71 | 175.62 | 165.53 | 166.67 | 4,173,342 | -7.20(-4.14%) |
May 07, 2014 | 175.96 | 177.81 | 166.76 | 173.88 | 4,076,386 | -2.22(-1.26%) |
May 06, 2014 | 183.39 | 184.83 | 176.03 | 176.09 | 2,830,004 | -7.72(-4.20%) |
May 05, 2014 | 186.42 | 186.70 | 181.57 | 183.81 | 3,179,425 | -4.27(-2.27%) |
May 02, 2014 | 181.82 | 188.63 | 180.71 | 188.08 | 4,692,890 | +12.77(+7.28%) |
May 01, 2014 | 174.11 | 176.05 | 170.46 | 175.31 | 3,143,271 | +2.32(+1.34%) |
Apr 30, 2014 | 169.62 | 173.81 | 168.18 | 172.98 | 2,039,643 | +0.24(+0.14%) |
Apr 29, 2014 | 166.60 | 173.82 | 165.81 | 172.75 | 2,966,078 | +8.46(+5.15%) |
Apr 28, 2014 | 171.19 | 173.38 | 159.87 | 164.29 | 4,429,542 | -6.66(-3.90%) |
Apr 25, 2014 | 179.20 | 179.81 | 169.84 | 170.95 | 2,894,991 | -9.88(-5.46%) |
Apr 24, 2014 | 177.42 | 181.05 | 174.86 | 180.82 | 2,962,225 | +5.35(+3.05%) |
Apr 23, 2014 | 183.81 | 184.56 | 174.30 | 175.47 | 2,491,455 | -7.87(-4.29%) |
Apr 22, 2014 | 176.47 | 184.10 | 175.48 | 183.34 | 2,194,937 | +9.88(+5.70%) |
Apr 21, 2014 | 176.05 | 178.08 | 171.92 | 173.45 | 1,576,321 | -3.02(-1.71%) |
Apr 17, 2014 | 173.58 | 176.47 | 176.47 | 176.47 | 2,194,315 | +2.55(+1.46%) |
Apr 16, 2014 | 173.67 | 177.32 | 172.14 | 173.93 | 2,868,870 | +1.85(+1.08%) |
Apr 15, 2014 | 178.37 | 179.54 | 165.14 | 172.08 | 4,586,019 | -6.43(-3.60%) |
Apr 14, 2014 | 180.53 | 184.96 | 176.47 | 178.51 | 2,355,863 | -0.79(-0.44%) |
Apr 11, 2014 | 176.50 | 181.50 | 174.77 | 179.30 | 2,012,209 | +0.42(+0.23%) |
Apr 10, 2014 | 188.37 | 190.62 | 177.57 | 178.88 | 2,449,968 | -8.03(-4.29%) |
Apr 09, 2014 | 183.80 | 188.44 | 181.91 | 186.91 | 1,925,685 | +6.30(+3.49%) |
Apr 08, 2014 | 178.88 | 182.41 | 176.00 | 180.60 | 2,589,674 | +1.83(+1.02%) |
Apr 07, 2014 | 180.55 | 180.70 | 175.05 | 178.77 | 2,879,657 | -2.49(-1.37%) |
Apr 04, 2014 | 189.35 | 191.31 | 179.64 | 181.26 | 2,104,631 | -7.37(-3.90%) |
Apr 03, 2014 | 192.55 | 194.95 | 186.90 | 188.62 | 1,437,826 | -4.36(-2.26%) |
Apr 02, 2014 | 195.14 | 195.50 | 191.55 | 192.98 | 1,164,894 | +0.24(+0.12%) |