Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 127.56 | 129.50 | 124.40 | 125.13 | 1,031,420 | -1.96(-1.54%) |
Jun 27, 2014 | 127.32 | 129.58 | 125.04 | 127.09 | 4,684,681 | -1.50(-1.17%) |
Jun 26, 2014 | 130.58 | 131.63 | 127.37 | 128.59 | 781,859 | -2.15(-1.64%) |
Jun 25, 2014 | 124.35 | 131.75 | 122.40 | 130.74 | 939,835 | +7.76(+6.31%) |
Jun 24, 2014 | 123.96 | 124.74 | 122.37 | 122.98 | 881,236 | -0.98(-0.79%) |
Jun 23, 2014 | 126.48 | 126.97 | 122.74 | 123.97 | 662,443 | -1.93(-1.53%) |
Jun 20, 2014 | 130.04 | 130.32 | 123.94 | 125.90 | 1,073,361 | -3.42(-2.64%) |
Jun 19, 2014 | 132.34 | 132.53 | 128.34 | 129.32 | 351,953 | -2.08(-1.58%) |
Jun 18, 2014 | 134.11 | 136.32 | 128.82 | 131.40 | 632,227 | -2.20(-1.65%) |
Jun 17, 2014 | 128.76 | 135.87 | 128.76 | 133.60 | 873,611 | +5.47(+4.27%) |
Jun 16, 2014 | 124.04 | 128.49 | 123.02 | 128.13 | 500,775 | +3.63(+2.92%) |
Jun 13, 2014 | 125.76 | 127.66 | 123.70 | 124.50 | 435,918 | -0.06(-0.05%) |
Jun 12, 2014 | 125.44 | 126.06 | 122.00 | 124.56 | 613,512 | -0.59(-0.47%) |
Jun 11, 2014 | 123.76 | 126.92 | 122.06 | 125.15 | 511,327 | +0.44(+0.35%) |
Jun 10, 2014 | 127.38 | 127.38 | 122.71 | 124.71 | 676,282 | -4.19(-3.25%) |
Jun 06, 2014 | 129.88 | 130.21 | 128.21 | 128.90 | 474,327 | -0.25(-0.19%) |
Jun 05, 2014 | 126.90 | 130.00 | 125.44 | 129.15 | 683,488 | +2.08(+1.64%) |
Jun 04, 2014 | 128.40 | 128.94 | 125.37 | 127.07 | 552,403 | -1.96(-1.52%) |
Jun 03, 2014 | 125.40 | 130.10 | 123.84 | 129.03 | 734,717 | +2.97(+2.36%) |
Jun 02, 2014 | 126.75 | 127.39 | 125.02 | 126.06 | 587,206 | -0.85(-0.67%) |
May 30, 2014 | 129.40 | 129.40 | 125.67 | 126.91 | 955,136 | -2.90(-2.23%) |
May 29, 2014 | 127.03 | 130.23 | 126.18 | 129.81 | 771,709 | +2.77(+2.18%) |
May 28, 2014 | 126.03 | 128.71 | 124.32 | 127.04 | 1,247,718 | +1.08(+0.86%) |
May 27, 2014 | 122.08 | 126.04 | 119.60 | 125.96 | 1,095,362 | +5.04(+4.17%) |
May 23, 2014 | 117.89 | 120.92 | 120.92 | 120.92 | 649,600 | +2.60(+2.20%) |
May 22, 2014 | 113.16 | 118.33 | 112.40 | 118.32 | 466,396 | +5.09(+4.50%) |
May 21, 2014 | 117.11 | 117.13 | 113.12 | 113.23 | 933,959 | -1.13(-0.99%) |
May 20, 2014 | 114.38 | 115.31 | 110.73 | 114.36 | 713,219 | -0.19(-0.17%) |
May 19, 2014 | 112.57 | 116.10 | 112.26 | 114.55 | 542,008 | +1.00(+0.88%) |
May 16, 2014 | 114.77 | 115.34 | 111.63 | 113.55 | 590,302 | -0.65(-0.57%) |
May 15, 2014 | 115.66 | 116.00 | 111.84 | 114.20 | 914,916 | -2.63(-2.25%) |
May 14, 2014 | 117.50 | 120.21 | 115.75 | 116.83 | 1,052,169 | -1.67(-1.41%) |
May 13, 2014 | 121.14 | 123.94 | 118.21 | 118.50 | 1,593,752 | -2.57(-2.12%) |
May 12, 2014 | 113.79 | 121.52 | 113.79 | 121.07 | 1,638,597 | +8.05(+7.12%) |
May 09, 2014 | 106.38 | 114.00 | 105.28 | 113.02 | 1,299,940 | +6.18(+5.78%) |
May 08, 2014 | 105.22 | 110.69 | 104.25 | 106.84 | 1,324,548 | -1.01(-0.94%) |
May 07, 2014 | 105.78 | 108.02 | 97.30 | 107.85 | 3,427,590 | -1.36(-1.24%) |
May 06, 2014 | 110.96 | 114.00 | 107.70 | 109.20 | 4,262,093 | -17.58(-13.86%) |
May 05, 2014 | 125.03 | 128.33 | 124.04 | 126.78 | 478,539 | -0.03(-0.02%) |
May 02, 2014 | 123.02 | 128.15 | 122.50 | 126.81 | 789,375 | +1.29(+1.03%) |
May 01, 2014 | 123.86 | 129.38 | 121.12 | 125.52 | 1,234,874 | +1.88(+1.52%) |
Apr 30, 2014 | 122.98 | 124.88 | 121.24 | 123.64 | 1,156,599 | -0.22(-0.18%) |
Apr 29, 2014 | 124.02 | 126.64 | 122.55 | 123.86 | 1,059,049 | -0.28(-0.23%) |
Apr 28, 2014 | 127.90 | 129.38 | 119.18 | 124.14 | 1,367,276 | -3.67(-2.87%) |
Apr 25, 2014 | 128.02 | 128.29 | 123.60 | 127.81 | 1,188,072 | -1.75(-1.35%) |
Apr 24, 2014 | 136.31 | 136.42 | 128.67 | 129.56 | 1,098,970 | -5.41(-4.01%) |
Apr 23, 2014 | 138.79 | 140.19 | 134.60 | 134.97 | 1,009,034 | +0.85(+0.63%) |
Apr 22, 2014 | 135.93 | 136.99 | 128.85 | 134.12 | 1,984,066 | -1.47(-1.08%) |
Apr 21, 2014 | 139.99 | 144.18 | 132.65 | 135.59 | 2,114,367 | -9.99(-6.86%) |
Apr 17, 2014 | 148.99 | 145.58 | 145.58 | 145.58 | 895,200 | -2.29(-1.55%) |
Apr 16, 2014 | 141.03 | 149.26 | 139.53 | 147.87 | 708,713 | +7.95(+5.68%) |
Apr 15, 2014 | 139.99 | 141.99 | 135.01 | 139.92 | 704,423 | -0.37(-0.26%) |
Apr 14, 2014 | 141.33 | 143.75 | 136.19 | 140.29 | 715,096 | +1.16(+0.83%) |
Apr 11, 2014 | 141.00 | 141.48 | 136.11 | 139.13 | 1,035,818 | -3.37(-2.36%) |
Apr 10, 2014 | 154.56 | 155.93 | 140.35 | 142.50 | 1,056,891 | -12.72(-8.19%) |
Apr 09, 2014 | 147.47 | 155.94 | 145.50 | 155.22 | 676,995 | +8.77(+5.99%) |
Apr 08, 2014 | 143.42 | 150.38 | 141.69 | 146.45 | 1,025,367 | +2.76(+1.92%) |
Apr 07, 2014 | 147.29 | 147.29 | 141.64 | 143.69 | 534,170 | -3.47(-2.36%) |
Apr 04, 2014 | 165.74 | 165.74 | 145.62 | 147.16 | 1,112,847 | -18.22(-11.02%) |
Apr 03, 2014 | 166.32 | 168.18 | 162.28 | 165.38 | 817,771 | -0.81(-0.49%) |
Apr 02, 2014 | 163.78 | 166.47 | 160.04 | 166.19 | 579,544 | +3.63(+2.23%) |