Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 123.33 | 123.33 | 119.69 | 121.54 | 5,406,217 | -0.17(-0.14%) |
Jun 27, 2014 | 119.14 | 122.05 | 119.14 | 121.71 | 826,204 | +1.93(+1.61%) |
Jun 26, 2014 | 120.86 | 120.98 | 119.02 | 119.77 | 400,553 | -0.74(-0.61%) |
Jun 25, 2014 | 120.96 | 121.40 | 120.23 | 120.51 | 487,843 | -0.42(-0.35%) |
Jun 24, 2014 | 122.45 | 122.94 | 120.57 | 120.93 | 730,940 | -2.23(-1.81%) |
Jun 23, 2014 | 125.15 | 125.51 | 122.88 | 123.16 | 654,742 | -1.01(-0.81%) |
Jun 20, 2014 | 123.32 | 124.22 | 122.17 | 124.17 | 710,997 | +0.77(+0.63%) |
Jun 19, 2014 | 123.49 | 123.76 | 122.18 | 123.40 | 287,078 | -0.04(-0.03%) |
Jun 18, 2014 | 120.58 | 124.07 | 119.95 | 123.44 | 814,088 | +3.09(+2.57%) |
Jun 17, 2014 | 121.04 | 121.59 | 119.37 | 120.34 | 597,900 | -0.22(-0.18%) |
Jun 16, 2014 | 120.88 | 122.82 | 120.00 | 120.56 | 479,020 | -1.02(-0.84%) |
Jun 13, 2014 | 118.15 | 121.61 | 117.76 | 121.59 | 706,659 | +3.72(+3.15%) |
Jun 12, 2014 | 119.03 | 119.76 | 117.73 | 117.87 | 411,464 | -0.97(-0.81%) |
Jun 11, 2014 | 119.61 | 120.57 | 118.34 | 118.83 | 315,202 | -1.44(-1.19%) |
Jun 10, 2014 | 117.78 | 120.40 | 117.39 | 120.27 | 410,984 | +1.83(+1.55%) |
Jun 06, 2014 | 117.50 | 118.76 | 116.55 | 118.44 | 378,327 | +1.64(+1.40%) |
Jun 05, 2014 | 113.06 | 117.76 | 112.74 | 116.80 | 753,185 | +3.92(+3.47%) |
Jun 04, 2014 | 111.28 | 112.95 | 110.85 | 112.88 | 453,725 | +1.17(+1.05%) |
Jun 03, 2014 | 112.29 | 112.88 | 111.04 | 111.71 | 432,755 | -1.21(-1.07%) |
Jun 02, 2014 | 113.00 | 114.36 | 112.05 | 112.92 | 400,218 | -0.11(-0.10%) |
May 30, 2014 | 113.92 | 113.99 | 111.98 | 113.03 | 435,584 | -0.72(-0.63%) |
May 29, 2014 | 115.35 | 115.35 | 112.20 | 113.74 | 374,684 | +0.31(+0.28%) |
May 28, 2014 | 114.01 | 115.55 | 113.39 | 113.43 | 338,599 | -0.58(-0.51%) |
May 27, 2014 | 113.70 | 114.86 | 113.67 | 114.01 | 305,174 | +0.50(+0.44%) |
May 23, 2014 | 110.80 | 113.50 | 113.50 | 113.50 | 437,525 | +2.50(+2.25%) |
May 22, 2014 | 109.05 | 111.18 | 108.52 | 111.01 | 303,829 | +2.15(+1.97%) |
May 21, 2014 | 108.26 | 109.70 | 107.90 | 108.86 | 620,387 | +1.05(+0.97%) |
May 20, 2014 | 109.15 | 109.83 | 106.35 | 107.82 | 531,364 | -1.88(-1.71%) |
May 19, 2014 | 108.87 | 110.83 | 108.68 | 109.70 | 475,649 | +0.22(+0.20%) |
May 16, 2014 | 108.57 | 110.35 | 108.06 | 109.48 | 361,110 | +1.20(+1.11%) |
May 15, 2014 | 109.11 | 109.11 | 106.02 | 108.28 | 593,530 | -0.86(-0.79%) |
May 14, 2014 | 110.42 | 110.80 | 109.06 | 109.14 | 328,862 | -1.43(-1.29%) |
May 13, 2014 | 111.92 | 113.04 | 110.47 | 110.57 | 357,022 | -1.80(-1.60%) |
May 12, 2014 | 109.97 | 113.27 | 109.19 | 112.37 | 503,423 | +3.28(+3.00%) |
May 09, 2014 | 109.66 | 110.09 | 107.89 | 109.09 | 700,624 | -0.94(-0.85%) |
May 08, 2014 | 112.21 | 113.51 | 109.77 | 110.03 | 831,106 | -2.29(-2.04%) |
May 07, 2014 | 113.96 | 114.63 | 111.52 | 112.32 | 700,135 | -1.52(-1.34%) |
May 06, 2014 | 114.87 | 116.56 | 113.75 | 113.84 | 661,871 | -1.55(-1.34%) |
May 05, 2014 | 114.61 | 115.70 | 113.47 | 115.39 | 806,550 | -0.43(-0.37%) |
May 02, 2014 | 115.18 | 117.29 | 115.16 | 115.83 | 815,747 | +0.68(+0.59%) |
May 01, 2014 | 113.88 | 118.48 | 113.88 | 115.15 | 662,491 | +1.08(+0.95%) |
Apr 30, 2014 | 113.75 | 115.14 | 112.24 | 114.06 | 863,072 | -0.04(-0.03%) |
Apr 29, 2014 | 109.13 | 114.20 | 106.10 | 114.10 | 1,304,721 | +6.86(+6.40%) |
Apr 28, 2014 | 112.90 | 113.43 | 105.95 | 107.24 | 1,966,100 | -6.19(-5.46%) |
Apr 25, 2014 | 115.73 | 115.73 | 112.74 | 113.43 | 471,789 | -2.75(-2.37%) |
Apr 24, 2014 | 117.53 | 117.53 | 114.30 | 116.18 | 495,418 | -0.17(-0.15%) |
Apr 23, 2014 | 117.39 | 117.39 | 115.61 | 116.36 | 438,836 | -1.10(-0.94%) |
Apr 22, 2014 | 115.83 | 117.83 | 115.81 | 117.46 | 779,738 | +1.18(+1.02%) |
Apr 21, 2014 | 115.49 | 116.68 | 114.74 | 116.28 | 995,638 | +1.09(+0.95%) |
Apr 17, 2014 | 115.91 | 115.18 | 115.18 | 115.18 | 605,930 | -0.72(-0.62%) |
Apr 16, 2014 | 115.45 | 116.24 | 114.58 | 115.91 | 484,397 | +1.25(+1.09%) |
Apr 15, 2014 | 114.72 | 115.63 | 112.94 | 114.66 | 697,992 | -0.06(-0.06%) |
Apr 14, 2014 | 114.87 | 116.33 | 113.82 | 114.72 | 624,586 | +0.59(+0.51%) |
Apr 11, 2014 | 114.91 | 116.42 | 113.54 | 114.14 | 656,458 | -2.20(-1.89%) |
Apr 10, 2014 | 116.33 | 118.03 | 115.19 | 116.34 | 2,331,434 | +0.28(+0.25%) |
Apr 09, 2014 | 113.09 | 116.61 | 112.92 | 116.06 | 1,651,470 | +3.28(+2.90%) |
Apr 08, 2014 | 112.14 | 113.66 | 111.25 | 112.78 | 1,540,294 | +0.81(+0.72%) |
Apr 07, 2014 | 116.50 | 117.32 | 110.35 | 111.97 | 1,551,079 | -5.18(-4.42%) |
Apr 04, 2014 | 114.47 | 119.27 | 114.47 | 117.16 | 1,793,302 | +2.75(+2.41%) |
Apr 03, 2014 | 116.99 | 118.34 | 114.39 | 114.40 | 1,542,256 | -2.01(-1.73%) |
Apr 02, 2014 | 117.50 | 117.79 | 115.69 | 116.41 | 1,017,912 | -1.11(-0.94%) |