Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 147.05 | 147.35 | 145.46 | 147.01 | 1,250,111 | +1.01(+0.69%) |
Jun 27, 2014 | 149.71 | 150.10 | 145.55 | 146.00 | 1,088,140 | -3.74(-2.50%) |
Jun 26, 2014 | 151.55 | 151.55 | 148.62 | 149.74 | 401,322 | -0.68(-0.45%) |
Jun 25, 2014 | 148.28 | 151.45 | 147.87 | 150.42 | 400,493 | +2.30(+1.55%) |
Jun 24, 2014 | 154.86 | 154.89 | 146.74 | 148.12 | 1,084,297 | -5.38(-3.50%) |
Jun 23, 2014 | 155.68 | 156.34 | 153.17 | 153.50 | 605,912 | -1.32(-0.85%) |
Jun 20, 2014 | 150.33 | 156.00 | 150.00 | 154.82 | 1,847,903 | +5.23(+3.50%) |
Jun 19, 2014 | 153.04 | 153.04 | 147.64 | 149.59 | 681,770 | -2.44(-1.60%) |
Jun 18, 2014 | 149.17 | 152.64 | 147.55 | 152.03 | 768,683 | +2.37(+1.58%) |
Jun 17, 2014 | 142.22 | 151.52 | 142.11 | 149.66 | 1,153,709 | +5.52(+3.83%) |
Jun 16, 2014 | 142.41 | 144.69 | 141.02 | 144.14 | 537,607 | +2.25(+1.59%) |
Jun 13, 2014 | 142.57 | 143.15 | 139.19 | 141.89 | 344,235 | -0.10(-0.07%) |
Jun 12, 2014 | 142.70 | 144.80 | 141.01 | 141.99 | 392,004 | -1.24(-0.87%) |
Jun 11, 2014 | 141.15 | 143.52 | 139.96 | 143.23 | 613,751 | +1.85(+1.31%) |
Jun 10, 2014 | 142.34 | 143.89 | 137.66 | 141.38 | 826,499 | -5.53(-3.76%) |
Jun 06, 2014 | 145.43 | 147.27 | 144.02 | 146.91 | 416,501 | +1.81(+1.25%) |
Jun 05, 2014 | 145.15 | 146.59 | 143.76 | 145.10 | 441,102 | -0.05(-0.03%) |
Jun 04, 2014 | 142.99 | 146.02 | 142.52 | 145.15 | 614,935 | +0.91(+0.63%) |
Jun 03, 2014 | 142.41 | 146.00 | 141.66 | 144.24 | 654,591 | +1.27(+0.89%) |
Jun 02, 2014 | 141.45 | 143.39 | 140.50 | 142.97 | 747,969 | +1.11(+0.78%) |
May 30, 2014 | 141.16 | 143.03 | 140.22 | 141.86 | 614,391 | -0.80(-0.56%) |
May 29, 2014 | 142.52 | 144.17 | 140.12 | 142.66 | 752,658 | +0.81(+0.57%) |
May 28, 2014 | 142.25 | 143.17 | 140.60 | 141.85 | 1,134,070 | -0.48(-0.34%) |
May 27, 2014 | 136.25 | 142.70 | 136.01 | 142.33 | 1,421,440 | +6.96(+5.14%) |
May 23, 2014 | 132.11 | 135.37 | 135.37 | 135.37 | 1,162,400 | +4.41(+3.37%) |
May 22, 2014 | 127.84 | 131.50 | 127.69 | 130.96 | 556,880 | +2.57(+2.00%) |
May 21, 2014 | 129.39 | 129.70 | 127.14 | 128.39 | 503,794 | -0.12(-0.09%) |
May 20, 2014 | 131.10 | 131.39 | 127.46 | 128.51 | 750,211 | -2.92(-2.22%) |
May 19, 2014 | 126.26 | 132.50 | 126.02 | 131.43 | 923,655 | +4.89(+3.86%) |
May 16, 2014 | 128.01 | 128.08 | 125.37 | 126.54 | 693,416 | -0.66(-0.52%) |
May 15, 2014 | 127.76 | 128.22 | 123.43 | 127.20 | 827,604 | -1.18(-0.92%) |
May 14, 2014 | 128.24 | 131.72 | 126.31 | 128.38 | 583,870 | -0.46(-0.36%) |
May 13, 2014 | 130.44 | 132.10 | 128.24 | 128.84 | 897,595 | -1.39(-1.07%) |
May 12, 2014 | 129.08 | 131.42 | 128.24 | 130.23 | 914,170 | +0.78(+0.60%) |
May 09, 2014 | 124.71 | 129.76 | 120.38 | 129.45 | 3,022,080 | -4.24(-3.17%) |
May 08, 2014 | 136.03 | 139.70 | 133.11 | 133.69 | 714,671 | -3.71(-2.70%) |
May 07, 2014 | 138.62 | 139.45 | 133.04 | 137.40 | 654,942 | -0.30(-0.22%) |
May 06, 2014 | 141.45 | 143.20 | 137.49 | 137.70 | 430,795 | -4.28(-3.01%) |
May 05, 2014 | 139.08 | 142.91 | 137.00 | 141.98 | 472,469 | +2.36(+1.69%) |
May 02, 2014 | 139.34 | 140.00 | 136.00 | 139.62 | 481,375 | +0.35(+0.25%) |
May 01, 2014 | 135.29 | 140.00 | 134.90 | 139.27 | 577,787 | +4.37(+3.24%) |
Apr 30, 2014 | 133.54 | 135.62 | 133.00 | 134.90 | 570,483 | +0.11(+0.08%) |
Apr 29, 2014 | 135.92 | 137.70 | 132.55 | 134.79 | 733,852 | -0.06(-0.04%) |
Apr 28, 2014 | 136.71 | 138.02 | 132.69 | 134.85 | 996,369 | -0.07(-0.05%) |
Apr 25, 2014 | 141.14 | 142.06 | 134.27 | 134.92 | 1,027,602 | -6.66(-4.70%) |
Apr 24, 2014 | 146.21 | 146.21 | 139.67 | 141.58 | 1,086,522 | -2.33(-1.62%) |
Apr 23, 2014 | 147.21 | 147.80 | 142.01 | 143.91 | 695,082 | -1.44(-0.99%) |
Apr 22, 2014 | 141.65 | 149.47 | 140.00 | 145.35 | 1,228,148 | +7.02(+5.07%) |
Apr 21, 2014 | 137.82 | 138.80 | 134.28 | 138.33 | 555,596 | +2.18(+1.60%) |
Apr 17, 2014 | 137.86 | 136.16 | 136.16 | 136.16 | 1,066,700 | +0.06(+0.04%) |
Apr 16, 2014 | 131.73 | 136.95 | 129.84 | 136.10 | 825,422 | +5.19(+3.96%) |
Apr 15, 2014 | 127.86 | 131.29 | 122.75 | 130.91 | 1,116,521 | +2.66(+2.07%) |
Apr 14, 2014 | 128.54 | 133.79 | 125.25 | 128.25 | 986,431 | -0.36(-0.28%) |
Apr 11, 2014 | 128.72 | 131.79 | 126.17 | 128.61 | 1,542,583 | -1.00(-0.77%) |
Apr 10, 2014 | 137.62 | 137.95 | 127.57 | 129.61 | 1,707,763 | -7.30(-5.33%) |
Apr 09, 2014 | 131.06 | 136.97 | 130.86 | 136.91 | 1,318,612 | +6.82(+5.24%) |
Apr 08, 2014 | 123.18 | 130.97 | 123.18 | 130.09 | 1,584,675 | +5.46(+4.38%) |
Apr 07, 2014 | 127.13 | 131.18 | 121.44 | 124.63 | 1,869,103 | -2.17(-1.71%) |
Apr 04, 2014 | 136.78 | 137.22 | 124.12 | 126.80 | 2,368,496 | -8.35(-6.18%) |
Apr 03, 2014 | 139.98 | 141.23 | 132.56 | 135.15 | 1,018,384 | -4.99(-3.56%) |
Apr 02, 2014 | 141.43 | 142.77 | 138.67 | 140.14 | 570,655 | +0.36(+0.26%) |