Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 124.09 | 125.44 | 124.02 | 124.65 | 1,384,440 | -0.18(-0.14%) |
Jun 27, 2014 | 126.76 | 127.30 | 124.57 | 124.83 | 2,911,827 | -2.51(-1.97%) |
Jun 26, 2014 | 126.81 | 127.43 | 125.77 | 127.34 | 1,516,448 | +0.82(+0.65%) |
Jun 25, 2014 | 123.78 | 126.58 | 123.78 | 126.52 | 1,150,641 | +2.52(+2.03%) |
Jun 24, 2014 | 123.81 | 124.44 | 123.30 | 124.00 | 889,267 | +0.60(+0.48%) |
Jun 23, 2014 | 123.51 | 123.73 | 122.52 | 123.40 | 652,878 | +0.33(+0.27%) |
Jun 20, 2014 | 121.37 | 123.20 | 121.37 | 123.07 | 1,572,286 | +1.75(+1.44%) |
Jun 19, 2014 | 122.80 | 122.81 | 120.88 | 121.32 | 1,455,023 | -1.51(-1.23%) |
Jun 18, 2014 | 121.03 | 122.86 | 120.93 | 122.82 | 1,278,257 | +1.81(+1.50%) |
Jun 17, 2014 | 121.14 | 121.44 | 120.27 | 121.01 | 587,216 | -0.15(-0.13%) |
Jun 16, 2014 | 119.91 | 121.67 | 119.83 | 121.16 | 1,018,894 | +1.10(+0.92%) |
Jun 13, 2014 | 122.02 | 122.02 | 119.73 | 120.06 | 1,022,128 | -1.96(-1.60%) |
Jun 12, 2014 | 121.20 | 122.79 | 120.60 | 122.02 | 1,954,648 | +1.29(+1.07%) |
Jun 11, 2014 | 118.91 | 120.80 | 118.46 | 120.73 | 913,114 | +1.51(+1.26%) |
Jun 10, 2014 | 119.84 | 120.40 | 118.87 | 119.22 | 1,103,153 | +0.39(+0.33%) |
Jun 06, 2014 | 119.62 | 119.62 | 118.20 | 118.83 | 771,634 | -0.33(-0.28%) |
Jun 05, 2014 | 117.38 | 119.91 | 116.52 | 119.16 | 1,842,355 | +2.40(+2.05%) |
Jun 04, 2014 | 117.13 | 117.74 | 116.46 | 116.77 | 1,603,977 | -0.83(-0.71%) |
Jun 03, 2014 | 118.05 | 118.62 | 116.87 | 117.60 | 1,094,052 | -0.98(-0.83%) |
Jun 02, 2014 | 118.66 | 119.58 | 118.22 | 118.58 | 1,006,857 | +0.39(+0.33%) |
May 30, 2014 | 118.16 | 118.85 | 117.56 | 118.19 | 1,172,038 | -0.51(-0.43%) |
May 29, 2014 | 117.44 | 119.46 | 117.17 | 118.70 | 1,094,274 | +1.78(+1.52%) |
May 28, 2014 | 115.76 | 117.30 | 115.36 | 116.92 | 2,375,459 | +0.75(+0.65%) |
May 27, 2014 | 119.62 | 119.73 | 116.11 | 116.17 | 1,409,486 | -2.39(-2.01%) |
May 23, 2014 | 117.33 | 118.56 | 118.56 | 118.56 | 2,015,111 | +1.85(+1.58%) |
May 22, 2014 | 113.72 | 117.14 | 113.60 | 116.71 | 841,149 | +2.85(+2.50%) |
May 21, 2014 | 114.04 | 114.41 | 113.36 | 113.86 | 1,464,559 | +0.20(+0.18%) |
May 20, 2014 | 113.97 | 114.09 | 112.68 | 113.66 | 1,265,909 | -0.23(-0.20%) |
May 19, 2014 | 113.66 | 114.71 | 113.09 | 113.89 | 1,396,354 | +0.32(+0.28%) |
May 16, 2014 | 113.48 | 113.68 | 112.08 | 113.57 | 2,116,833 | +0.37(+0.33%) |
May 15, 2014 | 112.68 | 113.32 | 111.35 | 113.20 | 1,744,482 | +0.95(+0.85%) |
May 14, 2014 | 112.30 | 113.01 | 112.01 | 112.25 | 1,406,727 | -0.04(-0.04%) |
May 13, 2014 | 112.36 | 112.82 | 111.81 | 112.30 | 1,372,329 | +0.42(+0.37%) |
May 12, 2014 | 111.65 | 113.33 | 111.49 | 111.88 | 1,730,356 | +1.12(+1.01%) |
May 09, 2014 | 107.96 | 110.88 | 107.62 | 110.75 | 2,447,343 | +2.26(+2.08%) |
May 08, 2014 | 111.64 | 112.68 | 107.22 | 108.50 | 3,736,689 | -3.15(-2.82%) |
May 07, 2014 | 114.92 | 115.87 | 110.47 | 111.64 | 5,368,209 | -10.64(-8.70%) |
May 06, 2014 | 123.98 | 124.77 | 122.28 | 122.28 | 1,062,238 | -2.40(-1.93%) |
May 05, 2014 | 123.33 | 125.13 | 122.47 | 124.69 | 850,913 | +0.44(+0.36%) |
May 02, 2014 | 124.20 | 125.15 | 123.72 | 124.24 | 579,957 | -0.63(-0.51%) |
May 01, 2014 | 124.13 | 125.28 | 123.98 | 124.88 | 945,951 | +0.99(+0.80%) |
Apr 30, 2014 | 123.87 | 124.45 | 122.80 | 123.88 | 1,261,817 | -0.71(-0.57%) |
Apr 29, 2014 | 125.93 | 126.47 | 123.85 | 124.59 | 994,827 | -1.16(-0.92%) |
Apr 28, 2014 | 126.09 | 127.42 | 124.15 | 125.75 | 1,292,035 | +0.29(+0.23%) |
Apr 25, 2014 | 125.22 | 127.06 | 124.21 | 125.46 | 1,027,071 | -0.86(-0.68%) |
Apr 24, 2014 | 129.06 | 129.14 | 125.95 | 126.31 | 909,007 | -1.91(-1.49%) |
Apr 23, 2014 | 129.60 | 129.83 | 127.19 | 128.22 | 1,178,581 | -1.39(-1.07%) |
Apr 22, 2014 | 126.23 | 133.41 | 126.06 | 129.60 | 2,555,382 | +5.47(+4.41%) |
Apr 21, 2014 | 121.28 | 124.59 | 120.72 | 124.13 | 706,692 | +2.70(+2.23%) |
Apr 17, 2014 | 121.92 | 121.43 | 121.43 | 121.43 | 985,396 | -1.14(-0.93%) |
Apr 16, 2014 | 120.99 | 122.95 | 120.68 | 122.57 | 1,092,601 | +2.10(+1.75%) |
Apr 15, 2014 | 120.64 | 121.40 | 117.61 | 120.46 | 1,589,651 | +0.33(+0.27%) |
Apr 14, 2014 | 120.13 | 122.83 | 118.10 | 120.14 | 1,534,694 | +0.35(+0.29%) |
Apr 11, 2014 | 122.53 | 123.57 | 119.06 | 119.79 | 1,879,177 | -3.58(-2.90%) |
Apr 10, 2014 | 128.09 | 128.28 | 121.21 | 123.36 | 2,312,302 | -4.63(-3.61%) |
Apr 09, 2014 | 127.25 | 128.13 | 126.06 | 127.99 | 1,158,609 | +1.19(+0.94%) |
Apr 08, 2014 | 127.92 | 128.08 | 124.02 | 126.80 | 1,687,147 | +1.10(+0.87%) |
Apr 07, 2014 | 130.26 | 130.72 | 125.26 | 125.70 | 1,537,102 | -3.45(-2.67%) |
Apr 04, 2014 | 130.93 | 133.25 | 129.06 | 129.16 | 848,969 | -1.49(-1.14%) |
Apr 03, 2014 | 134.45 | 134.45 | 129.88 | 130.65 | 1,565,020 | -3.79(-2.82%) |
Apr 02, 2014 | 134.08 | 135.97 | 133.91 | 134.44 | 928,094 | +1.16(+0.87%) |
Apr 01, 2014 | 132.43 | 134.16 | 132.01 | 133.28 | 755,898 | +1.02(+0.77%) |
Mar 31, 2014 | 131.84 | 132.38 | 130.60 | 132.26 | 905,197 | +1.28(+0.98%) |
Mar 28, 2014 | 131.06 | 133.39 | 129.88 | 130.98 | 866,971 | -0.76(-0.58%) |
Mar 27, 2014 | 133.89 | 134.12 | 130.82 | 131.74 | 1,161,644 | -1.28(-0.96%) |
Mar 26, 2014 | 135.35 | 136.00 | 132.86 | 133.03 | 839,150 | -2.14(-1.58%) |
Mar 25, 2014 | 134.62 | 136.98 | 132.99 | 135.16 | 1,004,050 | +1.81(+1.35%) |
Mar 24, 2014 | 136.54 | 136.84 | 132.98 | 133.36 | 1,440,365 | -2.63(-1.93%) |
Mar 21, 2014 | 140.94 | 141.95 | 135.91 | 135.98 | 2,106,513 | -4.27(-3.04%) |
Mar 20, 2014 | 142.05 | 142.33 | 139.71 | 140.25 | 719,398 | -1.85(-1.30%) |
Mar 19, 2014 | 142.82 | 143.76 | 141.11 | 142.10 | 915,574 | -1.13(-0.79%) |
Mar 18, 2014 | 141.57 | 143.87 | 141.07 | 143.23 | 626,267 | +1.99(+1.41%) |
Mar 17, 2014 | 141.73 | 143.15 | 140.80 | 141.23 | 770,021 | -0.29(-0.21%) |
Mar 14, 2014 | 139.24 | 141.60 | 137.90 | 141.53 | 1,298,137 | +2.28(+1.64%) |
Mar 13, 2014 | 142.26 | 143.03 | 138.95 | 139.24 | 993,777 | -2.59(-1.83%) |
Mar 12, 2014 | 139.99 | 142.45 | 139.93 | 141.83 | 963,067 | +1.66(+1.18%) |
Mar 11, 2014 | 141.16 | 141.82 | 140.09 | 140.17 | 557,460 | -1.21(-0.85%) |
Mar 10, 2014 | 140.47 | 141.45 | 139.82 | 141.38 | 906,768 | +0.72(+0.51%) |
Mar 07, 2014 | 140.75 | 141.49 | 138.80 | 140.66 | 811,637 | +0.50(+0.36%) |
Mar 06, 2014 | 143.57 | 143.88 | 139.74 | 140.16 | 771,318 | -2.62(-1.83%) |
Mar 05, 2014 | 143.53 | 143.65 | 141.97 | 142.77 | 608,022 | -0.56(-0.39%) |
Mar 04, 2014 | 142.91 | 143.68 | 141.81 | 143.33 | 1,011,247 | +2.27(+1.61%) |
Mar 03, 2014 | 139.35 | 141.12 | 138.55 | 141.06 | 1,608,665 | +0.44(+0.31%) |
Feb 28, 2014 | 142.44 | 144.00 | 138.18 | 140.63 | 2,472,889 | -1.61(-1.13%) |
Feb 27, 2014 | 139.51 | 142.27 | 138.99 | 142.24 | 1,495,147 | +2.87(+2.06%) |
Feb 26, 2014 | 138.04 | 142.60 | 137.69 | 139.36 | 1,648,358 | +1.55(+1.12%) |
Feb 25, 2014 | 137.26 | 138.49 | 136.33 | 137.81 | 957,263 | +0.55(+0.40%) |
Feb 24, 2014 | 136.19 | 137.69 | 136.03 | 137.27 | 1,030,789 | +1.24(+0.91%) |
Feb 21, 2014 | 137.01 | 137.71 | 135.47 | 136.03 | 1,817,582 | -1.69(-1.22%) |
Feb 20, 2014 | 132.65 | 138.12 | 132.16 | 137.71 | 1,808,188 | +5.40(+4.08%) |
Feb 19, 2014 | 133.37 | 134.59 | 132.12 | 132.31 | 1,043,283 | -1.21(-0.91%) |
Feb 18, 2014 | 128.77 | 133.73 | 128.73 | 133.53 | 1,777,801 | +5.87(+4.59%) |
Feb 14, 2014 | 129.10 | 127.66 | 127.66 | 127.66 | 1,087,713 | -1.27(-0.98%) |
Feb 13, 2014 | 127.38 | 129.05 | 126.92 | 128.93 | 1,696,450 | +1.62(+1.27%) |
Feb 12, 2014 | 126.28 | 127.54 | 126.06 | 127.31 | 1,184,314 | +0.89(+0.70%) |
Feb 11, 2014 | 126.07 | 126.46 | 124.78 | 126.42 | 1,239,321 | +0.44(+0.35%) |
Feb 10, 2014 | 124.63 | 126.28 | 123.86 | 125.99 | 2,238,753 | +1.35(+1.08%) |
Feb 07, 2014 | 125.28 | 125.28 | 123.72 | 124.64 | 2,642,523 | -0.64(-0.51%) |
Feb 06, 2014 | 131.59 | 132.70 | 123.54 | 125.28 | 4,402,613 | -5.81(-4.43%) |
Feb 05, 2014 | 133.10 | 133.20 | 129.91 | 131.08 | 1,811,453 | -2.15(-1.61%) |
Feb 04, 2014 | 130.54 | 133.54 | 130.40 | 133.23 | 1,388,812 | +3.18(+2.45%) |
Feb 03, 2014 | 132.57 | 132.85 | 129.59 | 130.05 | 1,242,426 | -3.07(-2.31%) |
Jan 31, 2014 | 132.32 | 134.00 | 130.02 | 133.12 | 917,877 | -0.21(-0.15%) |
Jan 30, 2014 | 131.50 | 133.56 | 131.01 | 133.32 | 1,069,052 | +1.90(+1.44%) |
Jan 29, 2014 | 132.50 | 133.03 | 130.81 | 131.43 | 1,355,016 | -2.88(-2.15%) |
Jan 28, 2014 | 131.62 | 134.40 | 131.62 | 134.31 | 939,934 | +3.19(+2.43%) |
Jan 27, 2014 | 130.75 | 132.18 | 129.25 | 131.12 | 1,219,669 | +0.45(+0.35%) |
Jan 24, 2014 | 132.38 | 133.30 | 130.64 | 130.66 | 879,292 | -2.03(-1.53%) |
Jan 23, 2014 | 132.79 | 133.43 | 131.82 | 132.69 | 880,973 | -1.63(-1.22%) |
Jan 22, 2014 | 133.25 | 134.67 | 133.21 | 134.32 | 943,595 | +1.59(+1.20%) |
Jan 21, 2014 | 133.14 | 134.36 | 131.35 | 132.73 | 1,679,673 | -0.70(-0.53%) |
Jan 17, 2014 | 134.56 | 133.44 | 133.44 | 133.44 | 1,377,474 | -0.97(-0.72%) |
Jan 16, 2014 | 134.73 | 135.20 | 133.78 | 134.40 | 622,439 | -0.46(-0.34%) |
Jan 15, 2014 | 135.13 | 135.83 | 134.48 | 134.86 | 1,210,451 | -0.26(-0.20%) |
Jan 14, 2014 | 136.89 | 137.38 | 133.21 | 135.13 | 2,399,541 | -2.46(-1.78%) |
Jan 13, 2014 | 138.27 | 138.84 | 136.15 | 137.58 | 2,393,413 | -0.70(-0.51%) |
Jan 10, 2014 | 135.83 | 138.34 | 135.12 | 138.28 | 1,495,415 | +2.35(+1.73%) |
Jan 09, 2014 | 135.29 | 135.97 | 134.30 | 135.93 | 1,109,909 | +0.79(+0.58%) |
Jan 08, 2014 | 132.22 | 135.26 | 132.21 | 135.15 | 2,015,972 | +2.95(+2.23%) |
Jan 07, 2014 | 132.32 | 132.84 | 131.45 | 132.19 | 1,619,024 | +1.41(+1.08%) |
Jan 06, 2014 | 132.46 | 132.78 | 130.36 | 130.78 | 1,184,522 | -1.11(-0.84%) |
Jan 03, 2014 | 130.84 | 132.02 | 130.51 | 131.90 | 832,863 | +0.97(+0.74%) |
Jan 02, 2014 | 130.37 | 132.14 | 130.08 | 130.93 | 1,413,780 | -0.31(-0.23%) |
Dec 31, 2013 | 131.35 | 131.24 | 131.24 | 131.24 | 886,705 | +0.30(+0.23%) |
Dec 30, 2013 | 130.60 | 131.27 | 129.83 | 130.94 | 1,065,026 | +0.85(+0.65%) |
Dec 27, 2013 | 130.42 | 130.42 | 128.97 | 130.09 | 594,963 | -0.04(-0.03%) |
Dec 26, 2013 | 129.63 | 130.83 | 129.57 | 130.13 | 586,029 | +0.49(+0.38%) |
Dec 24, 2013 | 129.62 | 130.09 | 128.73 | 129.65 | 333,850 | -0.17(-0.13%) |
Dec 23, 2013 | 130.90 | 131.13 | 129.13 | 129.82 | 1,197,765 | -0.39(-0.30%) |
Dec 20, 2013 | 129.66 | 130.21 | 126.70 | 130.21 | 3,705,377 | +0.96(+0.74%) |