Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 157.57 | 159.12 | 154.78 | 156.25 | 1,813,120 | -1.35(-0.86%) |
Jun 27, 2014 | 159.52 | 160.95 | 156.02 | 157.60 | 3,871,695 | -2.54(-1.59%) |
Jun 26, 2014 | 160.01 | 160.38 | 157.09 | 160.14 | 1,296,626 | +1.01(+0.63%) |
Jun 25, 2014 | 159.00 | 161.58 | 156.00 | 159.13 | 1,597,712 | +0.34(+0.22%) |
Jun 24, 2014 | 161.09 | 163.21 | 158.21 | 158.78 | 1,278,661 | -2.88(-1.78%) |
Jun 23, 2014 | 164.90 | 166.22 | 161.50 | 161.66 | 968,016 | -3.80(-2.30%) |
Jun 20, 2014 | 160.49 | 166.51 | 159.30 | 165.46 | 1,975,973 | +5.77(+3.61%) |
Jun 19, 2014 | 160.91 | 160.92 | 157.80 | 159.69 | 968,753 | -0.74(-0.46%) |
Jun 18, 2014 | 159.86 | 161.58 | 157.59 | 160.43 | 1,258,732 | +0.28(+0.17%) |
Jun 17, 2014 | 162.49 | 163.74 | 160.05 | 160.15 | 1,008,987 | -2.67(-1.64%) |
Jun 16, 2014 | 163.87 | 166.16 | 161.66 | 162.82 | 1,032,034 | -0.91(-0.56%) |
Jun 13, 2014 | 166.10 | 166.68 | 162.63 | 163.73 | 1,032,123 | -2.24(-1.35%) |
Jun 12, 2014 | 167.23 | 168.97 | 165.18 | 165.97 | 806,874 | -1.49(-0.89%) |
Jun 11, 2014 | 165.70 | 168.21 | 164.15 | 167.46 | 982,569 | +0.56(+0.34%) |
Jun 10, 2014 | 167.20 | 169.19 | 165.16 | 166.90 | 827,649 | -3.30(-1.94%) |
Jun 06, 2014 | 172.45 | 172.50 | 167.50 | 170.20 | 659,817 | +0.70(+0.41%) |
Jun 05, 2014 | 169.85 | 170.35 | 165.76 | 169.50 | 945,426 | -0.09(-0.05%) |
Jun 04, 2014 | 168.12 | 170.45 | 166.61 | 169.59 | 1,233,493 | +1.37(+0.81%) |
Jun 03, 2014 | 166.20 | 168.56 | 165.63 | 168.22 | 809,238 | +1.17(+0.70%) |
Jun 02, 2014 | 163.95 | 167.49 | 163.75 | 167.05 | 745,757 | +0.73(+0.44%) |
May 30, 2014 | 168.02 | 168.32 | 163.95 | 166.32 | 981,448 | -1.20(-0.72%) |
May 29, 2014 | 168.12 | 171.03 | 166.20 | 167.52 | 1,107,745 | -0.13(-0.08%) |
May 28, 2014 | 168.49 | 168.88 | 165.64 | 167.65 | 989,928 | -0.55(-0.33%) |
May 27, 2014 | 163.80 | 168.25 | 163.32 | 168.20 | 1,304,705 | +5.90(+3.64%) |
May 23, 2014 | 160.91 | 162.30 | 162.30 | 162.30 | 898,600 | +1.09(+0.68%) |
May 22, 2014 | 156.53 | 164.50 | 156.53 | 161.21 | 980,283 | +4.61(+2.94%) |
May 21, 2014 | 156.68 | 157.69 | 155.04 | 156.60 | 573,424 | +0.75(+0.48%) |
May 20, 2014 | 158.96 | 159.13 | 154.45 | 155.85 | 969,344 | -2.57(-1.62%) |
May 19, 2014 | 156.79 | 159.50 | 155.74 | 158.42 | 583,177 | +0.49(+0.31%) |
May 16, 2014 | 157.87 | 158.60 | 155.49 | 157.93 | 1,071,502 | +0.22(+0.14%) |
May 15, 2014 | 159.28 | 159.65 | 154.00 | 157.71 | 1,171,797 | -2.01(-1.26%) |
May 14, 2014 | 160.85 | 163.98 | 158.86 | 159.72 | 873,053 | -1.78(-1.10%) |
May 13, 2014 | 160.89 | 164.71 | 159.95 | 161.50 | 1,359,455 | +0.40(+0.25%) |
May 12, 2014 | 153.14 | 161.52 | 153.14 | 161.10 | 1,279,691 | +8.23(+5.38%) |
May 09, 2014 | 151.71 | 154.32 | 147.81 | 152.87 | 1,103,119 | +1.82(+1.20%) |
May 08, 2014 | 153.04 | 157.07 | 150.68 | 151.05 | 1,041,144 | -2.63(-1.71%) |
May 07, 2014 | 156.93 | 158.46 | 151.02 | 153.68 | 1,154,382 | -1.98(-1.27%) |
May 06, 2014 | 157.02 | 158.87 | 154.83 | 155.66 | 1,031,335 | -4.04(-2.53%) |
May 05, 2014 | 153.74 | 160.50 | 153.28 | 159.70 | 889,146 | +4.58(+2.95%) |
May 02, 2014 | 161.08 | 161.08 | 153.53 | 155.12 | 1,783,718 | -4.68(-2.93%) |
May 01, 2014 | 157.56 | 162.92 | 156.29 | 159.80 | 1,312,828 | +1.60(+1.01%) |
Apr 30, 2014 | 159.64 | 159.65 | 156.01 | 158.20 | 1,474,104 | +0.88(+0.56%) |
Apr 29, 2014 | 153.07 | 157.81 | 150.07 | 157.32 | 1,367,230 | +5.68(+3.75%) |
Apr 28, 2014 | 152.31 | 155.52 | 148.39 | 151.64 | 2,828,713 | -1.55(-1.01%) |
Apr 25, 2014 | 155.90 | 157.98 | 152.07 | 153.19 | 1,997,240 | -2.82(-1.81%) |
Apr 24, 2014 | 158.35 | 163.50 | 150.10 | 156.01 | 3,372,449 | +3.78(+2.48%) |
Apr 23, 2014 | 155.97 | 156.98 | 150.21 | 152.23 | 1,349,486 | -3.87(-2.48%) |
Apr 22, 2014 | 152.72 | 159.41 | 152.50 | 156.10 | 1,410,658 | +3.91(+2.57%) |
Apr 21, 2014 | 150.25 | 152.61 | 147.78 | 152.19 | 1,062,027 | +2.39(+1.60%) |
Apr 17, 2014 | 149.27 | 149.80 | 149.80 | 149.80 | 2,299,000 | +0.75(+0.50%) |
Apr 16, 2014 | 147.17 | 150.79 | 145.24 | 149.05 | 1,448,974 | +3.63(+2.50%) |
Apr 15, 2014 | 142.07 | 146.37 | 136.37 | 145.42 | 2,178,750 | +3.45(+2.43%) |
Apr 14, 2014 | 141.21 | 145.46 | 139.06 | 141.97 | 1,644,009 | +2.36(+1.69%) |
Apr 11, 2014 | 141.95 | 147.42 | 138.99 | 139.61 | 2,465,123 | -4.58(-3.18%) |
Apr 10, 2014 | 155.24 | 155.24 | 142.31 | 144.19 | 2,997,001 | -11.67(-7.49%) |
Apr 09, 2014 | 148.25 | 156.31 | 147.34 | 155.86 | 1,907,523 | +8.20(+5.55%) |
Apr 08, 2014 | 146.52 | 149.17 | 143.37 | 147.66 | 2,031,955 | +2.00(+1.37%) |
Apr 07, 2014 | 141.20 | 148.57 | 139.65 | 145.66 | 1,921,380 | +3.16(+2.22%) |
Apr 04, 2014 | 153.12 | 153.90 | 139.52 | 142.50 | 2,807,779 | -8.96(-5.92%) |
Apr 03, 2014 | 153.09 | 155.08 | 148.30 | 151.46 | 1,860,233 | -3.05(-1.97%) |
Apr 02, 2014 | 156.20 | 158.52 | 152.79 | 154.51 | 1,372,297 | -0.84(-0.54%) |