Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 119.21 | 120.33 | 118.16 | 119.21 | 37,157 | -0.39(-0.33%) |
Jun 27, 2014 | 116.85 | 119.94 | 116.45 | 119.61 | 43,988 | +2.76(+2.36%) |
Jun 26, 2014 | 117.64 | 118.23 | 115.60 | 116.85 | 26,406 | -0.79(-0.67%) |
Jun 25, 2014 | 115.01 | 118.03 | 115.01 | 117.64 | 27,100 | +2.63(+2.29%) |
Jun 24, 2014 | 115.73 | 117.44 | 114.61 | 115.01 | 44,871 | -0.07(-0.06%) |
Jun 23, 2014 | 114.42 | 117.83 | 114.42 | 115.07 | 35,084 | -0.33(-0.28%) |
Jun 20, 2014 | 113.63 | 115.67 | 113.30 | 115.40 | 52,330 | +2.10(+1.86%) |
Jun 19, 2014 | 115.27 | 115.99 | 112.58 | 113.30 | 21,914 | -1.38(-1.20%) |
Jun 18, 2014 | 115.34 | 115.34 | 112.64 | 114.68 | 26,741 | -0.26(-0.23%) |
Jun 17, 2014 | 113.83 | 116.72 | 113.36 | 114.94 | 28,184 | +1.12(+0.98%) |
Jun 16, 2014 | 112.77 | 114.81 | 111.78 | 113.83 | 43,694 | +0.46(+0.41%) |
Jun 13, 2014 | 114.68 | 115.34 | 112.54 | 113.36 | 19,965 | -0.66(-0.58%) |
Jun 12, 2014 | 112.97 | 114.48 | 111.72 | 114.02 | 37,071 | +1.31(+1.17%) |
Jun 11, 2014 | 113.89 | 114.61 | 112.05 | 112.71 | 35,462 | -1.91(-1.66%) |
Jun 10, 2014 | 115.47 | 115.67 | 112.45 | 114.61 | 38,372 | -0.66(-0.57%) |
Jun 06, 2014 | 113.17 | 115.80 | 113.11 | 115.27 | 33,509 | +2.42(+2.15%) |
Jun 05, 2014 | 112.32 | 113.04 | 111.28 | 112.85 | 38,074 | +0.52(+0.47%) |
Jun 04, 2014 | 111.73 | 113.57 | 110.75 | 112.32 | 41,477 | +0.07(+0.06%) |
Jun 03, 2014 | 113.11 | 115.01 | 111.67 | 112.26 | 48,797 | -1.05(-0.92%) |
Jun 02, 2014 | 114.16 | 115.21 | 111.73 | 113.31 | 57,652 | -0.85(-0.75%) |
May 30, 2014 | 113.31 | 115.40 | 113.31 | 114.16 | 36,563 | +0.46(+0.40%) |
May 29, 2014 | 113.24 | 114.68 | 112.00 | 113.70 | 35,739 | +1.05(+0.93%) |
May 28, 2014 | 114.62 | 115.34 | 112.00 | 112.65 | 51,382 | -2.29(-1.99%) |
May 27, 2014 | 115.93 | 117.56 | 113.77 | 114.94 | 45,461 | -0.46(-0.40%) |
May 23, 2014 | 114.55 | 115.40 | 115.40 | 115.40 | 35,727 | +0.46(+0.40%) |
May 22, 2014 | 115.60 | 116.58 | 113.77 | 114.94 | 24,167 | -0.85(-0.73%) |
May 21, 2014 | 116.65 | 119.66 | 113.23 | 115.80 | 65,074 | -1.44(-1.23%) |
May 20, 2014 | 120.77 | 123.13 | 117.24 | 117.24 | 85,127 | -4.42(-3.63%) |
May 19, 2014 | 114.29 | 125.82 | 113.24 | 121.66 | 103,814 | +9.86(+8.82%) |
May 16, 2014 | 114.16 | 114.75 | 109.05 | 111.80 | 103,007 | -2.62(-2.29%) |
May 15, 2014 | 116.25 | 116.58 | 112.85 | 114.42 | 76,427 | -2.62(-2.24%) |
May 14, 2014 | 120.12 | 121.30 | 116.97 | 117.04 | 80,938 | -3.47(-2.88%) |
May 13, 2014 | 121.17 | 122.28 | 118.61 | 120.51 | 75,359 | -0.92(-0.76%) |
May 12, 2014 | 126.27 | 127.26 | 119.92 | 121.43 | 93,915 | -3.41(-2.73%) |
May 09, 2014 | 136.43 | 137.67 | 121.89 | 124.83 | 264,631 | -25.87(-17.17%) |
May 08, 2014 | 155.22 | 155.22 | 148.80 | 150.70 | 87,837 | -4.72(-3.03%) |
May 07, 2014 | 153.06 | 155.75 | 150.64 | 155.42 | 59,118 | +3.34(+2.20%) |
May 06, 2014 | 144.88 | 155.29 | 144.88 | 152.08 | 58,910 | -1.70(-1.11%) |
May 05, 2014 | 146.05 | 154.24 | 144.62 | 153.78 | 62,755 | +7.34(+5.01%) |
May 02, 2014 | 142.39 | 146.77 | 141.88 | 146.45 | 41,968 | +3.87(+2.71%) |
May 01, 2014 | 142.58 | 145.07 | 141.01 | 142.58 | 71,471 | -0.72(-0.50%) |
Apr 30, 2014 | 145.14 | 145.46 | 141.73 | 143.30 | 579,093 | -1.97(-1.35%) |
Apr 29, 2014 | 146.12 | 147.30 | 144.81 | 145.27 | 79,233 | -0.66(-0.45%) |
Apr 28, 2014 | 147.23 | 147.36 | 143.83 | 145.92 | 80,893 | -0.98(-0.67%) |
Apr 25, 2014 | 146.71 | 149.32 | 145.73 | 146.91 | 90,708 | +5.44(+3.84%) |
Apr 24, 2014 | 143.24 | 143.43 | 140.81 | 141.47 | 40,592 | -1.11(-0.78%) |
Apr 23, 2014 | 142.52 | 143.56 | 141.08 | 142.58 | 26,595 | +0.00(+0.00%) |
Apr 22, 2014 | 141.47 | 144.02 | 140.96 | 142.58 | 42,888 | +0.66(+0.46%) |
Apr 21, 2014 | 140.55 | 143.04 | 140.49 | 141.93 | 35,389 | +1.38(+0.98%) |
Apr 17, 2014 | 138.52 | 140.55 | 140.55 | 140.55 | 51,194 | +1.24(+0.89%) |
Apr 16, 2014 | 133.15 | 139.77 | 131.97 | 139.31 | 50,594 | +7.14(+5.40%) |
Apr 15, 2014 | 130.66 | 133.81 | 130.34 | 132.17 | 60,116 | +1.90(+1.46%) |
Apr 14, 2014 | 128.96 | 131.25 | 127.39 | 130.27 | 34,825 | +2.69(+2.10%) |
Apr 11, 2014 | 127.85 | 129.22 | 126.73 | 127.58 | 35,403 | -1.77(-1.37%) |
Apr 10, 2014 | 131.91 | 132.76 | 127.72 | 129.35 | 42,498 | -3.14(-2.37%) |
Apr 09, 2014 | 131.78 | 133.54 | 130.79 | 132.50 | 39,967 | +1.24(+0.95%) |
Apr 08, 2014 | 130.79 | 132.30 | 130.43 | 131.25 | 35,167 | +0.26(+0.20%) |
Apr 07, 2014 | 131.97 | 132.82 | 130.20 | 130.99 | 46,172 | -1.97(-1.48%) |
Apr 04, 2014 | 138.00 | 138.85 | 131.84 | 132.96 | 58,825 | -3.86(-2.82%) |
Apr 03, 2014 | 136.43 | 137.74 | 134.99 | 136.82 | 46,465 | +0.52(+0.38%) |
Apr 02, 2014 | 136.75 | 136.88 | 135.51 | 136.29 | 28,068 | -0.59(-0.43%) |