Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 114.69 | 115.05 | 114.19 | 114.50 | 1,652,153 | -0.29(-0.25%) |
Jun 27, 2014 | 115.57 | 115.76 | 114.71 | 114.79 | 2,843,232 | -0.97(-0.84%) |
Jun 26, 2014 | 115.78 | 115.97 | 115.11 | 115.76 | 1,470,219 | +0.16(+0.13%) |
Jun 25, 2014 | 114.61 | 116.43 | 114.60 | 115.61 | 1,560,250 | +0.56(+0.49%) |
Jun 24, 2014 | 115.60 | 116.31 | 114.77 | 115.04 | 1,504,714 | -0.52(-0.45%) |
Jun 23, 2014 | 115.60 | 116.16 | 115.00 | 115.57 | 1,451,240 | +0.16(+0.13%) |
Jun 20, 2014 | 116.44 | 116.77 | 115.33 | 115.41 | 5,108,011 | -0.75(-0.64%) |
Jun 19, 2014 | 116.44 | 116.83 | 115.33 | 116.16 | 2,217,518 | -0.18(-0.16%) |
Jun 18, 2014 | 115.26 | 116.42 | 114.74 | 116.34 | 1,404,780 | +1.22(+1.06%) |
Jun 17, 2014 | 114.69 | 115.55 | 114.33 | 115.12 | 1,785,014 | -0.05(-0.04%) |
Jun 16, 2014 | 115.42 | 116.19 | 114.45 | 115.17 | 1,901,020 | -0.46(-0.39%) |
Jun 13, 2014 | 116.44 | 116.86 | 115.35 | 115.63 | 1,286,208 | -0.67(-0.58%) |
Jun 12, 2014 | 116.09 | 116.89 | 115.79 | 116.30 | 2,111,857 | -0.20(-0.17%) |
Jun 11, 2014 | 115.42 | 116.70 | 115.39 | 116.50 | 2,043,910 | +0.89(+0.77%) |
Jun 10, 2014 | 115.40 | 116.00 | 114.70 | 115.61 | 1,135,461 | -0.50(-0.43%) |
Jun 06, 2014 | 115.58 | 116.34 | 115.49 | 116.11 | 1,450,278 | +0.78(+0.68%) |
Jun 05, 2014 | 114.27 | 115.42 | 114.09 | 115.33 | 1,658,827 | +1.18(+1.04%) |
Jun 04, 2014 | 113.94 | 114.73 | 113.68 | 114.14 | 1,164,885 | -0.10(-0.08%) |
Jun 03, 2014 | 112.42 | 114.33 | 112.39 | 114.24 | 1,961,790 | +1.26(+1.12%) |
Jun 02, 2014 | 113.38 | 113.42 | 112.27 | 112.98 | 989,201 | -0.32(-0.28%) |
May 30, 2014 | 113.50 | 113.81 | 113.19 | 113.30 | 2,516,973 | -0.19(-0.17%) |
May 29, 2014 | 112.56 | 113.50 | 112.22 | 113.50 | 1,083,526 | +1.01(+0.90%) |
May 28, 2014 | 112.14 | 113.25 | 111.89 | 112.49 | 1,822,404 | +0.66(+0.59%) |
May 27, 2014 | 112.62 | 112.66 | 111.22 | 111.83 | 1,665,758 | -0.34(-0.30%) |
May 23, 2014 | 112.59 | 112.17 | 112.17 | 112.17 | 1,407,342 | -0.27(-0.24%) |
May 22, 2014 | 111.94 | 112.47 | 111.41 | 112.44 | 1,352,453 | +0.68(+0.61%) |
May 21, 2014 | 111.79 | 112.58 | 111.03 | 111.76 | 1,759,839 | +0.82(+0.74%) |
May 20, 2014 | 115.36 | 115.43 | 110.54 | 110.94 | 4,482,056 | -4.67(-4.04%) |
May 19, 2014 | 113.83 | 115.68 | 113.72 | 115.61 | 2,203,770 | +1.40(+1.22%) |
May 16, 2014 | 111.90 | 114.30 | 111.65 | 114.21 | 2,040,447 | +2.23(+1.99%) |
May 15, 2014 | 112.92 | 113.30 | 110.97 | 111.98 | 1,961,496 | -0.91(-0.81%) |
May 14, 2014 | 114.03 | 114.41 | 112.58 | 112.89 | 1,763,179 | -1.06(-0.93%) |
May 13, 2014 | 114.78 | 114.83 | 113.84 | 113.95 | 1,576,048 | -0.76(-0.66%) |
May 12, 2014 | 113.64 | 115.09 | 111.99 | 114.71 | 1,426,388 | +1.70(+1.51%) |
May 09, 2014 | 111.80 | 113.53 | 110.83 | 113.00 | 1,123,240 | +0.94(+0.84%) |
May 08, 2014 | 112.66 | 113.75 | 111.84 | 112.06 | 1,271,350 | -0.78(-0.70%) |
May 07, 2014 | 111.06 | 113.01 | 110.14 | 112.85 | 1,878,565 | +1.96(+1.77%) |
May 06, 2014 | 111.15 | 111.78 | 110.31 | 110.89 | 1,932,808 | -0.39(-0.35%) |
May 05, 2014 | 110.27 | 111.56 | 109.27 | 111.28 | 1,190,110 | +0.58(+0.53%) |
May 02, 2014 | 111.25 | 112.09 | 110.54 | 110.69 | 1,791,989 | -0.68(-0.61%) |
May 01, 2014 | 110.21 | 111.41 | 109.66 | 111.37 | 1,599,832 | +0.89(+0.81%) |
Apr 30, 2014 | 110.98 | 111.07 | 109.68 | 110.48 | 2,076,014 | -0.62(-0.56%) |
Apr 29, 2014 | 110.36 | 111.69 | 109.81 | 111.10 | 2,269,453 | +1.02(+0.92%) |
Apr 28, 2014 | 111.55 | 111.86 | 108.56 | 110.08 | 2,553,458 | -0.68(-0.61%) |
Apr 25, 2014 | 111.28 | 112.34 | 110.22 | 110.76 | 3,251,973 | -1.06(-0.94%) |
Apr 24, 2014 | 115.90 | 115.90 | 110.71 | 111.82 | 4,650,970 | -3.89(-3.36%) |
Apr 23, 2014 | 117.95 | 118.01 | 111.00 | 115.70 | 4,545,719 | -0.93(-0.80%) |
Apr 22, 2014 | 115.78 | 117.53 | 115.45 | 116.64 | 2,561,791 | +0.96(+0.83%) |
Apr 21, 2014 | 115.50 | 116.20 | 114.73 | 115.68 | 1,651,008 | +0.06(+0.05%) |
Apr 17, 2014 | 115.75 | 115.62 | 115.62 | 115.62 | 1,788,508 | -0.40(-0.34%) |
Apr 16, 2014 | 114.89 | 116.14 | 114.03 | 116.02 | 2,822,825 | +2.00(+1.75%) |
Apr 15, 2014 | 113.17 | 114.35 | 111.36 | 114.02 | 2,627,392 | +1.21(+1.07%) |
Apr 14, 2014 | 112.84 | 113.24 | 111.53 | 112.81 | 1,568,083 | +0.61(+0.54%) |
Apr 11, 2014 | 112.56 | 113.64 | 111.69 | 112.20 | 2,387,524 | -1.17(-1.03%) |
Apr 10, 2014 | 116.69 | 116.87 | 112.96 | 113.37 | 2,754,727 | -3.31(-2.84%) |
Apr 09, 2014 | 114.00 | 116.71 | 113.39 | 116.68 | 1,624,472 | +3.09(+2.72%) |
Apr 08, 2014 | 113.87 | 114.77 | 111.75 | 113.59 | 2,359,117 | -0.57(-0.50%) |
Apr 07, 2014 | 116.03 | 116.51 | 113.16 | 114.16 | 2,893,683 | -2.02(-1.73%) |
Apr 04, 2014 | 118.84 | 119.56 | 116.00 | 116.18 | 1,920,300 | -1.86(-1.58%) |
Apr 03, 2014 | 118.54 | 118.94 | 116.98 | 118.04 | 2,510,931 | -0.39(-0.33%) |
Apr 02, 2014 | 118.16 | 118.78 | 117.89 | 118.43 | 1,524,810 | +0.31(+0.26%) |