Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 133.59 | 133.80 | 131.56 | 131.80 | 474,544 | -1.86(-1.39%) |
Jun 27, 2014 | 131.25 | 133.70 | 131.25 | 133.66 | 1,120,039 | +2.09(+1.59%) |
Jun 26, 2014 | 132.75 | 133.05 | 130.87 | 131.57 | 344,708 | -1.11(-0.84%) |
Jun 25, 2014 | 130.62 | 132.76 | 130.21 | 132.68 | 487,750 | +1.58(+1.21%) |
Jun 24, 2014 | 132.34 | 133.64 | 130.97 | 131.10 | 356,019 | -1.45(-1.09%) |
Jun 23, 2014 | 131.45 | 133.01 | 131.43 | 132.55 | 844,346 | +1.25(+0.95%) |
Jun 20, 2014 | 132.40 | 133.24 | 131.30 | 131.30 | 1,191,722 | -0.23(-0.17%) |
Jun 19, 2014 | 133.56 | 133.74 | 131.27 | 131.53 | 517,047 | -2.20(-1.65%) |
Jun 18, 2014 | 133.21 | 133.91 | 132.25 | 133.73 | 323,366 | +0.16(+0.12%) |
Jun 17, 2014 | 132.82 | 133.82 | 132.44 | 133.57 | 387,939 | +0.45(+0.34%) |
Jun 16, 2014 | 132.34 | 134.02 | 132.24 | 133.12 | 844,589 | +0.77(+0.58%) |
Jun 13, 2014 | 131.58 | 132.74 | 131.30 | 132.35 | 510,098 | +0.58(+0.44%) |
Jun 12, 2014 | 130.76 | 132.64 | 130.76 | 131.77 | 589,135 | +0.53(+0.40%) |
Jun 11, 2014 | 129.97 | 131.38 | 129.53 | 131.24 | 321,843 | +0.64(+0.49%) |
Jun 10, 2014 | 130.65 | 131.69 | 130.40 | 130.60 | 391,999 | -0.37(-0.28%) |
Jun 06, 2014 | 128.31 | 131.02 | 128.29 | 130.97 | 1,009,219 | +3.30(+2.58%) |
Jun 05, 2014 | 127.24 | 128.18 | 126.54 | 127.67 | 357,109 | +0.53(+0.42%) |
Jun 04, 2014 | 126.60 | 128.19 | 125.20 | 127.14 | 856,158 | +0.54(+0.43%) |
Jun 03, 2014 | 126.06 | 127.34 | 125.70 | 126.60 | 410,743 | -0.18(-0.14%) |
Jun 02, 2014 | 126.41 | 127.33 | 125.41 | 126.78 | 475,540 | +0.37(+0.29%) |
May 30, 2014 | 127.57 | 127.68 | 125.77 | 126.41 | 748,634 | -1.05(-0.82%) |
May 29, 2014 | 127.90 | 128.09 | 126.66 | 127.46 | 307,541 | -0.20(-0.16%) |
May 28, 2014 | 126.65 | 128.73 | 126.85 | 127.66 | 1,104,759 | +1.01(+0.80%) |
May 27, 2014 | 126.64 | 127.74 | 125.46 | 126.65 | 692,380 | +1.31(+1.05%) |
May 23, 2014 | 124.04 | 125.34 | 125.34 | 125.34 | 620,400 | +1.87(+1.51%) |
May 22, 2014 | 121.96 | 124.35 | 121.39 | 123.47 | 399,030 | +1.35(+1.11%) |
May 21, 2014 | 120.20 | 122.48 | 120.01 | 122.12 | 457,288 | +2.17(+1.81%) |
May 20, 2014 | 120.93 | 121.46 | 118.92 | 119.95 | 488,304 | -1.72(-1.41%) |
May 19, 2014 | 121.17 | 122.69 | 120.82 | 121.67 | 463,235 | +0.34(+0.28%) |
May 16, 2014 | 119.86 | 121.60 | 118.22 | 121.33 | 797,268 | +1.13(+0.94%) |
May 15, 2014 | 122.00 | 122.01 | 118.91 | 120.20 | 857,592 | -2.26(-1.85%) |
May 14, 2014 | 124.25 | 124.59 | 122.36 | 122.46 | 380,597 | -1.79(-1.44%) |
May 13, 2014 | 124.13 | 126.48 | 123.91 | 124.25 | 630,694 | -0.04(-0.03%) |
May 12, 2014 | 122.92 | 124.67 | 121.39 | 124.29 | 875,532 | +2.28(+1.87%) |
May 09, 2014 | 120.79 | 122.11 | 119.70 | 122.01 | 847,122 | +1.41(+1.17%) |
May 08, 2014 | 119.75 | 123.28 | 119.52 | 120.60 | 1,100,032 | +0.48(+0.40%) |
May 07, 2014 | 122.26 | 122.90 | 118.31 | 120.12 | 499,056 | -2.08(-1.70%) |
May 06, 2014 | 122.30 | 123.86 | 121.32 | 122.20 | 1,391,807 | -0.60(-0.49%) |
May 05, 2014 | 118.90 | 123.87 | 118.04 | 122.80 | 979,439 | +2.35(+1.95%) |
May 02, 2014 | 119.81 | 122.33 | 116.28 | 120.45 | 1,992,295 | +5.51(+4.79%) |
May 01, 2014 | 113.65 | 116.55 | 113.50 | 114.94 | 956,168 | +0.81(+0.71%) |
Apr 30, 2014 | 111.93 | 114.13 | 110.58 | 114.13 | 834,481 | +2.22(+1.98%) |
Apr 29, 2014 | 109.18 | 112.49 | 108.28 | 111.91 | 852,542 | +3.16(+2.91%) |
Apr 28, 2014 | 110.25 | 110.55 | 106.13 | 108.75 | 1,032,239 | -1.55(-1.41%) |
Apr 25, 2014 | 113.32 | 113.51 | 109.97 | 110.30 | 1,080,733 | -3.26(-2.87%) |
Apr 24, 2014 | 114.43 | 114.55 | 110.77 | 113.56 | 486,728 | +0.20(+0.18%) |
Apr 23, 2014 | 115.48 | 115.48 | 113.33 | 113.36 | 383,904 | -2.09(-1.81%) |
Apr 22, 2014 | 113.35 | 115.52 | 113.35 | 115.45 | 600,496 | +2.03(+1.79%) |
Apr 21, 2014 | 114.81 | 114.81 | 112.57 | 113.42 | 589,367 | -1.54(-1.34%) |
Apr 17, 2014 | 112.58 | 114.96 | 114.96 | 114.96 | 670,300 | +2.37(+2.10%) |
Apr 16, 2014 | 111.25 | 113.82 | 110.83 | 112.59 | 761,759 | +2.37(+2.15%) |
Apr 15, 2014 | 110.28 | 111.63 | 106.91 | 110.22 | 1,230,542 | +0.15(+0.14%) |
Apr 14, 2014 | 110.24 | 110.91 | 108.16 | 110.07 | 657,515 | +0.50(+0.46%) |
Apr 11, 2014 | 111.39 | 112.86 | 107.89 | 109.57 | 1,231,760 | -3.82(-3.37%) |
Apr 10, 2014 | 115.98 | 116.71 | 112.10 | 113.39 | 941,723 | -2.18(-1.89%) |
Apr 09, 2014 | 112.73 | 115.88 | 112.72 | 115.57 | 806,504 | +3.32(+2.96%) |
Apr 08, 2014 | 110.20 | 112.38 | 108.14 | 112.25 | 1,031,871 | +2.35(+2.14%) |
Apr 07, 2014 | 112.23 | 112.47 | 107.66 | 109.90 | 1,689,408 | -3.12(-2.76%) |
Apr 04, 2014 | 115.86 | 116.49 | 111.84 | 113.02 | 619,118 | -1.81(-1.58%) |
Apr 03, 2014 | 117.50 | 117.82 | 114.61 | 114.83 | 634,440 | -2.36(-2.01%) |
Apr 02, 2014 | 117.90 | 118.35 | 116.27 | 117.19 | 458,965 | -0.49(-0.42%) |