Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 168.34 | 168.70 | 168.16 | 168.33 | 2,543,754 | -0.22(-0.13%) |
Jun 27, 2014 | 167.66 | 168.56 | 167.61 | 168.56 | 4,829,010 | +0.51(+0.30%) |
Jun 26, 2014 | 168.22 | 168.25 | 166.96 | 168.04 | 1,746,212 | -0.12(-0.07%) |
Jun 25, 2014 | 167.07 | 168.36 | 167.07 | 168.16 | 5,478,750 | +0.68(+0.41%) |
Jun 24, 2014 | 168.18 | 168.99 | 167.25 | 167.48 | 3,577,673 | -1.01(-0.60%) |
Jun 23, 2014 | 168.54 | 168.60 | 168.15 | 168.49 | 2,554,764 | +0.03(+0.02%) |
Jun 20, 2014 | 168.59 | 168.62 | 168.31 | 168.46 | 4,575,765 | +0.31(+0.19%) |
Jun 19, 2014 | 168.14 | 168.27 | 167.58 | 168.14 | 2,288,230 | +0.14(+0.08%) |
Jun 18, 2014 | 166.76 | 168.07 | 166.38 | 168.01 | 4,490,189 | +1.30(+0.78%) |
Jun 17, 2014 | 166.04 | 166.87 | 165.89 | 166.71 | 2,015,545 | +0.39(+0.24%) |
Jun 16, 2014 | 165.96 | 166.63 | 165.75 | 166.31 | 1,590,071 | +0.15(+0.09%) |
Jun 13, 2014 | 165.97 | 166.30 | 165.44 | 166.16 | 3,295,811 | +0.54(+0.32%) |
Jun 12, 2014 | 166.61 | 166.74 | 165.28 | 165.63 | 4,365,717 | -1.22(-0.73%) |
Jun 11, 2014 | 166.79 | 167.00 | 166.46 | 166.85 | 2,084,164 | -0.53(-0.32%) |
Jun 10, 2014 | 167.19 | 167.45 | 166.83 | 167.39 | 2,999,788 | +0.15(+0.09%) |
Jun 06, 2014 | 166.79 | 167.26 | 166.71 | 167.23 | 2,325,540 | +0.84(+0.51%) |
Jun 05, 2014 | 165.52 | 166.59 | 164.94 | 166.39 | 3,156,498 | +1.10(+0.66%) |
Jun 04, 2014 | 164.72 | 165.43 | 164.55 | 165.29 | 2,706,352 | +0.30(+0.18%) |
Jun 03, 2014 | 164.69 | 165.09 | 164.55 | 165.00 | 1,792,580 | -0.10(-0.06%) |
Jun 02, 2014 | 165.14 | 165.17 | 164.29 | 165.10 | 2,558,838 | +0.20(+0.12%) |
May 30, 2014 | 164.49 | 165.00 | 164.34 | 164.89 | 3,751,992 | +0.29(+0.18%) |
May 29, 2014 | 164.17 | 164.65 | 163.75 | 164.60 | 2,688,998 | +0.82(+0.50%) |
May 28, 2014 | 163.92 | 164.16 | 163.53 | 163.78 | 2,870,611 | -0.15(-0.09%) |
May 27, 2014 | 163.53 | 163.95 | 163.41 | 163.93 | 3,701,040 | +1.00(+0.62%) |
May 23, 2014 | 162.39 | 162.92 | 162.92 | 162.92 | 2,837,607 | +0.44(+0.27%) |
May 22, 2014 | 161.88 | 162.55 | 161.62 | 162.48 | 5,009,062 | +0.66(+0.40%) |
May 21, 2014 | 160.97 | 161.92 | 160.92 | 161.82 | 2,294,962 | +1.34(+0.84%) |
May 20, 2014 | 161.42 | 161.45 | 160.06 | 160.48 | 14,408,217 | -1.01(-0.63%) |
May 19, 2014 | 160.61 | 161.65 | 160.46 | 161.49 | 2,226,396 | +0.54(+0.33%) |
May 16, 2014 | 160.45 | 160.97 | 159.79 | 160.96 | 2,585,379 | +0.59(+0.37%) |
May 15, 2014 | 161.47 | 161.50 | 159.57 | 160.37 | 4,066,226 | -1.40(-0.86%) |
May 14, 2014 | 162.44 | 162.46 | 161.56 | 161.76 | 2,340,040 | -0.81(-0.50%) |
May 13, 2014 | 162.62 | 162.96 | 162.39 | 162.57 | 3,434,427 | +0.22(+0.14%) |
May 12, 2014 | 161.53 | 162.48 | 161.53 | 162.35 | 3,423,462 | +1.42(+0.88%) |
May 09, 2014 | 160.62 | 160.93 | 159.88 | 160.93 | 2,884,502 | +0.29(+0.18%) |
May 08, 2014 | 160.60 | 161.76 | 160.10 | 160.64 | 2,862,868 | -0.10(-0.06%) |
May 07, 2014 | 160.39 | 160.85 | 159.18 | 160.74 | 4,281,546 | +0.88(+0.55%) |
May 06, 2014 | 160.89 | 160.99 | 159.80 | 159.87 | 1,799,069 | -1.39(-0.86%) |
May 05, 2014 | 160.12 | 161.34 | 159.71 | 161.26 | 2,882,495 | +0.29(+0.18%) |
May 02, 2014 | 161.13 | 161.84 | 160.70 | 160.97 | 2,489,935 | -0.14(-0.08%) |
May 01, 2014 | 161.07 | 161.59 | 160.65 | 161.11 | 2,310,883 | -0.10(-0.06%) |
Apr 30, 2014 | 160.40 | 161.29 | 160.18 | 161.21 | 2,603,515 | +0.57(+0.35%) |
Apr 29, 2014 | 160.40 | 160.90 | 160.08 | 160.64 | 2,343,942 | +0.68(+0.43%) |
Apr 28, 2014 | 160.07 | 160.59 | 158.29 | 159.96 | 3,850,827 | +0.53(+0.33%) |
Apr 25, 2014 | 160.21 | 160.28 | 159.06 | 159.43 | 2,597,673 | -1.34(-0.83%) |
Apr 24, 2014 | 161.21 | 161.22 | 159.96 | 160.77 | 2,450,894 | +0.34(+0.21%) |
Apr 23, 2014 | 160.72 | 160.79 | 160.28 | 160.43 | 2,324,991 | -0.33(-0.21%) |
Apr 22, 2014 | 160.22 | 161.22 | 160.14 | 160.76 | 3,640,661 | +0.67(+0.42%) |
Apr 21, 2014 | 159.54 | 160.10 | 159.36 | 160.09 | 2,847,928 | +0.58(+0.36%) |
Apr 17, 2014 | 159.08 | 159.51 | 159.51 | 159.51 | 2,629,034 | +0.25(+0.15%) |
Apr 16, 2014 | 158.69 | 159.28 | 158.01 | 159.26 | 2,246,786 | +1.61(+1.02%) |
Apr 15, 2014 | 156.84 | 157.72 | 155.32 | 157.66 | 4,543,865 | +1.13(+0.72%) |
Apr 14, 2014 | 156.53 | 156.90 | 155.27 | 156.53 | 4,778,446 | +1.22(+0.78%) |
Apr 11, 2014 | 155.86 | 156.79 | 155.15 | 155.31 | 4,936,020 | -1.39(-0.88%) |
Apr 10, 2014 | 160.10 | 160.16 | 156.54 | 156.69 | 6,848,680 | -3.41(-2.13%) |
Apr 09, 2014 | 158.83 | 160.14 | 158.37 | 160.11 | 3,550,884 | +1.70(+1.07%) |
Apr 08, 2014 | 157.66 | 158.64 | 157.11 | 158.41 | 4,312,229 | +0.71(+0.45%) |
Apr 07, 2014 | 159.09 | 159.39 | 157.42 | 157.70 | 6,447,698 | -1.83(-1.15%) |
Apr 04, 2014 | 162.27 | 162.33 | 159.25 | 159.53 | 4,498,007 | -1.91(-1.19%) |
Apr 03, 2014 | 161.94 | 161.95 | 160.92 | 161.44 | 2,897,087 | -0.15(-0.09%) |
Apr 02, 2014 | 161.31 | 161.82 | 160.99 | 161.59 | 4,293,266 | +0.52(+0.32%) |