Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 124.21 | 125.56 | 124.14 | 124.77 | 1,383,102 | -0.18(-0.14%) |
Jun 27, 2014 | 126.88 | 127.42 | 124.69 | 124.95 | 2,909,014 | -2.51(-1.97%) |
Jun 26, 2014 | 126.93 | 127.56 | 125.89 | 127.46 | 1,514,983 | +0.82(+0.65%) |
Jun 25, 2014 | 123.90 | 126.71 | 123.90 | 126.64 | 1,149,529 | +2.52(+2.03%) |
Jun 24, 2014 | 123.92 | 124.56 | 123.42 | 124.12 | 888,408 | +0.60(+0.48%) |
Jun 23, 2014 | 123.63 | 123.85 | 122.64 | 123.52 | 652,247 | +0.33(+0.27%) |
Jun 20, 2014 | 121.49 | 123.32 | 121.49 | 123.19 | 1,570,767 | +1.75(+1.45%) |
Jun 19, 2014 | 122.92 | 122.92 | 121.00 | 121.43 | 1,453,617 | -1.51(-1.23%) |
Jun 18, 2014 | 121.15 | 122.98 | 121.05 | 122.94 | 1,277,022 | +1.81(+1.50%) |
Jun 17, 2014 | 121.25 | 121.56 | 120.38 | 121.13 | 586,649 | -0.15(-0.13%) |
Jun 16, 2014 | 120.02 | 121.78 | 119.94 | 121.28 | 1,017,910 | +1.10(+0.92%) |
Jun 13, 2014 | 122.14 | 122.14 | 119.84 | 120.18 | 1,021,140 | -1.96(-1.60%) |
Jun 12, 2014 | 121.31 | 122.91 | 120.72 | 122.14 | 1,952,760 | +1.29(+1.07%) |
Jun 11, 2014 | 119.03 | 120.91 | 118.58 | 120.84 | 912,232 | +1.51(+1.26%) |
Jun 10, 2014 | 119.95 | 120.52 | 118.99 | 119.34 | 1,102,087 | +0.39(+0.33%) |
Jun 06, 2014 | 119.74 | 119.74 | 118.32 | 118.94 | 770,889 | -0.33(-0.28%) |
Jun 05, 2014 | 117.49 | 120.02 | 116.63 | 119.28 | 1,840,575 | +2.40(+2.05%) |
Jun 04, 2014 | 117.24 | 117.86 | 116.57 | 116.88 | 1,602,428 | -0.83(-0.71%) |
Jun 03, 2014 | 118.16 | 118.74 | 116.98 | 117.71 | 1,092,995 | -0.98(-0.83%) |
Jun 02, 2014 | 118.77 | 119.70 | 118.34 | 118.69 | 1,005,885 | +0.39(+0.33%) |
May 30, 2014 | 118.28 | 118.96 | 117.68 | 118.30 | 1,170,906 | -0.51(-0.43%) |
May 29, 2014 | 117.56 | 119.58 | 117.28 | 118.81 | 1,093,217 | +1.78(+1.52%) |
May 28, 2014 | 115.87 | 117.41 | 115.47 | 117.03 | 2,373,164 | +0.75(+0.65%) |
May 27, 2014 | 119.74 | 119.85 | 116.22 | 116.28 | 1,408,124 | -2.39(-2.01%) |
May 23, 2014 | 117.44 | 118.67 | 118.67 | 118.67 | 2,013,165 | +1.85(+1.58%) |
May 22, 2014 | 113.83 | 117.26 | 113.71 | 116.82 | 840,336 | +2.85(+2.50%) |
May 21, 2014 | 114.15 | 114.52 | 113.47 | 113.97 | 1,463,144 | +0.21(+0.18%) |
May 20, 2014 | 114.08 | 114.20 | 112.79 | 113.76 | 1,264,686 | -0.23(-0.20%) |
May 19, 2014 | 113.76 | 114.82 | 113.20 | 114.00 | 1,395,005 | +0.32(+0.28%) |
May 16, 2014 | 113.59 | 113.79 | 112.19 | 113.68 | 2,114,788 | +0.37(+0.32%) |
May 15, 2014 | 112.79 | 113.43 | 111.45 | 113.31 | 1,742,797 | +0.95(+0.85%) |
May 14, 2014 | 112.41 | 113.12 | 112.12 | 112.36 | 1,405,368 | -0.04(-0.04%) |
May 13, 2014 | 112.47 | 112.93 | 111.92 | 112.40 | 1,371,003 | +0.42(+0.37%) |
May 12, 2014 | 111.76 | 113.44 | 111.60 | 111.98 | 1,728,685 | +1.12(+1.01%) |
May 09, 2014 | 108.06 | 110.99 | 107.72 | 110.86 | 2,444,979 | +2.26(+2.08%) |
May 08, 2014 | 111.75 | 112.79 | 107.32 | 108.60 | 3,733,079 | -3.15(-2.82%) |
May 07, 2014 | 115.03 | 115.98 | 110.58 | 111.75 | 5,363,023 | -10.65(-8.70%) |
May 06, 2014 | 124.10 | 124.89 | 122.40 | 122.40 | 1,061,212 | -2.41(-1.93%) |
May 05, 2014 | 123.45 | 125.25 | 122.59 | 124.81 | 850,091 | +0.45(+0.36%) |
May 02, 2014 | 124.32 | 125.27 | 123.84 | 124.36 | 579,397 | -0.63(-0.51%) |
May 01, 2014 | 124.25 | 125.40 | 124.11 | 125.00 | 945,038 | +0.99(+0.80%) |
Apr 30, 2014 | 123.99 | 124.57 | 122.92 | 124.00 | 1,260,599 | -0.71(-0.57%) |
Apr 29, 2014 | 126.05 | 126.59 | 123.97 | 124.71 | 993,866 | -1.16(-0.92%) |
Apr 28, 2014 | 126.21 | 127.55 | 124.27 | 125.87 | 1,290,787 | +0.29(+0.23%) |
Apr 25, 2014 | 125.34 | 127.18 | 124.33 | 125.58 | 1,026,079 | -0.86(-0.68%) |
Apr 24, 2014 | 129.19 | 129.27 | 126.08 | 126.43 | 908,129 | -1.91(-1.49%) |
Apr 23, 2014 | 129.73 | 129.95 | 127.31 | 128.34 | 1,177,442 | -1.39(-1.07%) |
Apr 22, 2014 | 126.36 | 133.54 | 126.19 | 129.73 | 2,552,913 | +5.48(+4.41%) |
Apr 21, 2014 | 121.40 | 124.71 | 120.83 | 124.25 | 706,009 | +2.70(+2.23%) |
Apr 17, 2014 | 122.03 | 121.55 | 121.55 | 121.55 | 984,445 | -1.14(-0.93%) |
Apr 16, 2014 | 121.11 | 123.07 | 120.80 | 122.68 | 1,091,546 | +2.11(+1.75%) |
Apr 15, 2014 | 120.76 | 121.52 | 117.73 | 120.58 | 1,588,115 | +0.33(+0.27%) |
Apr 14, 2014 | 120.24 | 122.95 | 118.22 | 120.25 | 1,533,212 | +0.35(+0.29%) |
Apr 11, 2014 | 122.65 | 123.69 | 119.17 | 119.90 | 1,877,362 | -3.58(-2.90%) |
Apr 10, 2014 | 128.21 | 128.40 | 121.32 | 123.48 | 2,310,068 | -4.63(-3.61%) |
Apr 09, 2014 | 127.38 | 128.26 | 126.18 | 128.11 | 1,157,489 | +1.19(+0.94%) |
Apr 08, 2014 | 128.04 | 128.21 | 124.14 | 126.92 | 1,685,517 | +1.10(+0.87%) |
Apr 07, 2014 | 130.39 | 130.84 | 125.38 | 125.83 | 1,535,617 | -3.46(-2.67%) |
Apr 04, 2014 | 131.06 | 133.38 | 129.18 | 129.28 | 848,149 | -1.49(-1.14%) |
Apr 03, 2014 | 134.58 | 134.58 | 130.00 | 130.77 | 1,563,508 | -3.79(-2.82%) |
Apr 02, 2014 | 134.21 | 136.10 | 134.03 | 134.57 | 927,198 | +1.16(+0.87%) |