Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 112.55 | 113.11 | 110.96 | 112.19 | 248,812 | -0.33(-0.29%) |
Jun 27, 2014 | 111.59 | 112.53 | 111.12 | 112.53 | 562,161 | +0.43(+0.38%) |
Jun 26, 2014 | 112.64 | 113.53 | 110.90 | 112.10 | 205,335 | -0.72(-0.63%) |
Jun 25, 2014 | 111.39 | 113.08 | 110.96 | 112.82 | 182,787 | +0.91(+0.81%) |
Jun 24, 2014 | 111.61 | 112.60 | 111.23 | 111.91 | 284,277 | +0.08(+0.07%) |
Jun 23, 2014 | 112.86 | 113.69 | 110.83 | 111.83 | 375,472 | -0.79(-0.70%) |
Jun 20, 2014 | 113.79 | 113.82 | 110.98 | 112.62 | 327,775 | -0.45(-0.40%) |
Jun 19, 2014 | 112.58 | 113.96 | 112.34 | 113.07 | 393,600 | +0.53(+0.48%) |
Jun 18, 2014 | 109.75 | 112.59 | 109.31 | 112.53 | 302,160 | +2.79(+2.54%) |
Jun 17, 2014 | 109.13 | 110.30 | 108.72 | 109.75 | 220,692 | +0.67(+0.61%) |
Jun 16, 2014 | 110.17 | 110.69 | 108.72 | 109.08 | 388,662 | -1.20(-1.09%) |
Jun 13, 2014 | 110.91 | 111.56 | 109.59 | 110.28 | 323,551 | +0.03(+0.03%) |
Jun 12, 2014 | 108.72 | 110.35 | 107.61 | 110.24 | 529,795 | +1.02(+0.94%) |
Jun 11, 2014 | 110.64 | 111.05 | 109.11 | 109.22 | 274,888 | -1.81(-1.63%) |
Jun 10, 2014 | 112.04 | 112.29 | 110.72 | 111.03 | 254,085 | -1.64(-1.45%) |
Jun 06, 2014 | 111.57 | 112.89 | 111.34 | 112.67 | 368,246 | +1.39(+1.25%) |
Jun 05, 2014 | 111.00 | 111.96 | 110.62 | 111.27 | 267,441 | +0.60(+0.54%) |
Jun 04, 2014 | 111.32 | 111.55 | 110.38 | 110.68 | 382,247 | -1.26(-1.12%) |
Jun 03, 2014 | 111.90 | 113.12 | 111.53 | 111.94 | 222,100 | -0.25(-0.22%) |
Jun 02, 2014 | 112.60 | 113.34 | 111.72 | 112.19 | 389,550 | -0.29(-0.26%) |
May 30, 2014 | 112.68 | 114.11 | 112.19 | 112.48 | 485,979 | -0.52(-0.46%) |
May 29, 2014 | 110.41 | 113.03 | 110.17 | 113.00 | 687,096 | +3.22(+2.93%) |
May 28, 2014 | 106.91 | 110.08 | 106.89 | 109.78 | 464,539 | +3.19(+2.99%) |
May 27, 2014 | 107.22 | 107.43 | 106.35 | 106.59 | 492,693 | -0.23(-0.21%) |
May 23, 2014 | 105.81 | 106.82 | 106.82 | 106.82 | 548,753 | +0.97(+0.92%) |
May 22, 2014 | 106.11 | 106.44 | 105.49 | 105.85 | 235,768 | +0.05(+0.05%) |
May 21, 2014 | 107.81 | 108.61 | 105.60 | 105.80 | 293,954 | -1.52(-1.42%) |
May 20, 2014 | 107.13 | 107.98 | 106.45 | 107.32 | 486,413 | +0.09(+0.09%) |
May 19, 2014 | 105.89 | 107.30 | 105.49 | 107.22 | 283,748 | +0.82(+0.77%) |
May 16, 2014 | 106.77 | 107.25 | 105.84 | 106.40 | 353,052 | -0.84(-0.79%) |
May 15, 2014 | 107.43 | 107.60 | 105.80 | 107.25 | 389,964 | -1.00(-0.92%) |
May 14, 2014 | 108.47 | 108.91 | 107.87 | 108.25 | 333,360 | -0.25(-0.23%) |
May 13, 2014 | 109.35 | 109.74 | 108.32 | 108.50 | 345,762 | -0.88(-0.80%) |
May 12, 2014 | 109.67 | 110.66 | 108.30 | 109.37 | 394,859 | -0.12(-0.11%) |
May 09, 2014 | 107.43 | 109.55 | 105.55 | 109.49 | 908,324 | +1.34(+1.24%) |
May 08, 2014 | 106.55 | 112.73 | 105.05 | 108.15 | 672,872 | +4.79(+4.63%) |
May 07, 2014 | 104.12 | 104.75 | 102.20 | 103.36 | 835,737 | -0.38(-0.36%) |
May 06, 2014 | 103.97 | 104.65 | 103.73 | 103.73 | 688,125 | -0.93(-0.89%) |
May 05, 2014 | 105.86 | 105.90 | 104.51 | 104.66 | 373,064 | -1.91(-1.79%) |
May 02, 2014 | 106.48 | 107.00 | 105.18 | 106.57 | 452,954 | -0.09(-0.08%) |
May 01, 2014 | 105.86 | 108.11 | 105.72 | 106.65 | 504,966 | +0.94(+0.89%) |
Apr 30, 2014 | 105.61 | 106.63 | 104.25 | 105.71 | 392,500 | -0.46(-0.43%) |
Apr 29, 2014 | 104.86 | 106.20 | 104.30 | 106.17 | 322,044 | +1.59(+1.52%) |
Apr 28, 2014 | 104.73 | 105.45 | 103.56 | 104.58 | 343,147 | +0.16(+0.15%) |
Apr 25, 2014 | 107.57 | 107.84 | 104.19 | 104.42 | 451,079 | -3.34(-3.10%) |
Apr 24, 2014 | 108.16 | 108.70 | 106.40 | 107.76 | 558,795 | +0.63(+0.59%) |
Apr 23, 2014 | 107.86 | 108.98 | 106.76 | 107.13 | 603,003 | -0.58(-0.54%) |
Apr 22, 2014 | 108.25 | 108.85 | 107.59 | 107.71 | 369,658 | -0.24(-0.22%) |
Apr 21, 2014 | 107.49 | 108.40 | 107.09 | 107.95 | 322,410 | +0.48(+0.45%) |
Apr 17, 2014 | 109.62 | 107.47 | 107.47 | 107.47 | 574,092 | -2.23(-2.03%) |
Apr 16, 2014 | 108.62 | 109.76 | 107.68 | 109.69 | 694,074 | +1.71(+1.58%) |
Apr 15, 2014 | 110.86 | 111.19 | 107.14 | 107.98 | 693,117 | -2.62(-2.37%) |
Apr 14, 2014 | 113.93 | 113.93 | 110.35 | 110.60 | 341,551 | -2.68(-2.37%) |
Apr 11, 2014 | 112.13 | 114.23 | 111.41 | 113.28 | 375,608 | +0.46(+0.41%) |
Apr 10, 2014 | 115.11 | 115.11 | 112.79 | 112.82 | 533,007 | -2.32(-2.01%) |
Apr 09, 2014 | 113.91 | 115.23 | 112.77 | 115.14 | 573,102 | +1.66(+1.47%) |
Apr 08, 2014 | 114.17 | 114.27 | 112.65 | 113.48 | 985,522 | -0.70(-0.61%) |
Apr 07, 2014 | 114.25 | 114.76 | 113.13 | 114.17 | 780,469 | -0.27(-0.24%) |
Apr 04, 2014 | 114.66 | 115.61 | 114.11 | 114.44 | 536,808 | -0.15(-0.13%) |
Apr 03, 2014 | 114.41 | 114.76 | 113.05 | 114.59 | 568,235 | +0.66(+0.58%) |
Apr 02, 2014 | 113.59 | 114.58 | 113.05 | 113.94 | 411,857 | +0.25(+0.22%) |