Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 118.68 | 120.11 | 118.20 | 119.71 | 131,778 | +1.03(+0.87%) |
Jun 27, 2014 | 118.36 | 119.10 | 118.10 | 118.68 | 95,520 | -0.20(-0.17%) |
Jun 26, 2014 | 118.89 | 119.41 | 118.15 | 118.88 | 106,580 | -0.12(-0.10%) |
Jun 25, 2014 | 118.98 | 119.49 | 118.66 | 119.00 | 73,999 | -0.31(-0.26%) |
Jun 24, 2014 | 119.87 | 120.20 | 119.01 | 119.31 | 71,315 | -0.57(-0.48%) |
Jun 23, 2014 | 120.22 | 120.88 | 119.51 | 119.88 | 135,588 | -0.86(-0.71%) |
Jun 20, 2014 | 121.00 | 121.14 | 119.96 | 120.74 | 69,755 | -0.09(-0.07%) |
Jun 19, 2014 | 121.67 | 121.67 | 120.69 | 120.83 | 50,506 | -0.30(-0.25%) |
Jun 18, 2014 | 121.11 | 121.85 | 120.82 | 121.13 | 52,882 | -0.32(-0.26%) |
Jun 17, 2014 | 120.26 | 122.24 | 120.09 | 121.45 | 94,566 | +1.35(+1.12%) |
Jun 16, 2014 | 120.12 | 120.84 | 119.00 | 120.10 | 90,228 | -0.40(-0.33%) |
Jun 13, 2014 | 121.38 | 121.38 | 119.98 | 120.50 | 25,635 | -0.61(-0.50%) |
Jun 12, 2014 | 120.62 | 121.80 | 119.63 | 121.11 | 83,250 | +0.09(+0.07%) |
Jun 11, 2014 | 120.63 | 121.80 | 120.59 | 121.02 | 55,534 | -0.94(-0.77%) |
Jun 10, 2014 | 122.32 | 122.58 | 121.79 | 121.96 | 39,245 | -0.45(-0.37%) |
Jun 06, 2014 | 122.69 | 123.20 | 121.77 | 122.41 | 33,803 | -0.28(-0.23%) |
Jun 05, 2014 | 122.30 | 122.99 | 121.38 | 122.69 | 32,545 | +0.70(+0.57%) |
Jun 04, 2014 | 120.69 | 122.25 | 120.20 | 121.99 | 44,354 | +1.22(+1.01%) |
Jun 03, 2014 | 120.47 | 121.87 | 120.22 | 120.77 | 49,761 | -0.06(-0.05%) |
Jun 02, 2014 | 120.35 | 121.22 | 119.13 | 120.83 | 39,821 | +0.10(+0.08%) |
May 30, 2014 | 121.36 | 122.00 | 120.62 | 120.73 | 51,657 | -0.42(-0.35%) |
May 29, 2014 | 121.36 | 121.99 | 120.28 | 121.15 | 37,162 | -0.16(-0.13%) |
May 28, 2014 | 121.21 | 121.50 | 119.83 | 121.31 | 62,231 | +0.35(+0.29%) |
May 27, 2014 | 120.94 | 121.66 | 119.58 | 120.96 | 56,846 | +0.10(+0.08%) |
May 23, 2014 | 119.39 | 120.86 | 120.86 | 120.86 | 48,300 | -0.19(-0.16%) |
May 22, 2014 | 119.92 | 121.19 | 119.22 | 121.05 | 23,300 | +0.79(+0.66%) |
May 21, 2014 | 121.03 | 121.15 | 119.40 | 120.26 | 65,779 | -0.27(-0.22%) |
May 20, 2014 | 120.67 | 121.11 | 119.43 | 120.53 | 73,565 | -0.54(-0.45%) |
May 19, 2014 | 120.64 | 121.68 | 120.64 | 121.07 | 45,895 | +0.05(+0.04%) |
May 16, 2014 | 121.04 | 121.20 | 119.63 | 121.02 | 38,805 | -0.22(-0.18%) |
May 15, 2014 | 121.32 | 121.73 | 120.49 | 121.24 | 67,840 | -0.78(-0.64%) |
May 14, 2014 | 121.99 | 122.56 | 121.30 | 122.02 | 63,790 | -0.25(-0.20%) |
May 13, 2014 | 122.61 | 122.97 | 121.42 | 122.27 | 51,357 | -0.71(-0.58%) |
May 12, 2014 | 121.82 | 123.50 | 120.81 | 122.98 | 64,386 | +0.58(+0.47%) |
May 09, 2014 | 121.20 | 122.61 | 120.28 | 122.40 | 82,767 | +1.19(+0.98%) |
May 08, 2014 | 120.93 | 123.06 | 120.65 | 121.21 | 89,155 | +0.27(+0.22%) |
May 07, 2014 | 123.33 | 123.80 | 119.06 | 120.94 | 123,197 | -3.25(-2.62%) |
May 06, 2014 | 124.32 | 124.95 | 123.23 | 124.19 | 82,058 | -0.81(-0.65%) |
May 05, 2014 | 123.93 | 125.13 | 123.11 | 125.00 | 57,968 | +0.94(+0.76%) |
May 02, 2014 | 124.26 | 124.96 | 123.75 | 124.06 | 40,674 | +0.07(+0.06%) |
May 01, 2014 | 123.65 | 124.80 | 122.50 | 123.99 | 75,207 | +0.78(+0.63%) |
Apr 30, 2014 | 122.71 | 123.31 | 120.74 | 123.21 | 66,185 | +0.63(+0.51%) |
Apr 29, 2014 | 123.16 | 123.16 | 121.95 | 122.58 | 52,392 | +0.54(+0.44%) |
Apr 28, 2014 | 123.70 | 123.98 | 119.30 | 122.04 | 83,702 | -0.99(-0.80%) |
Apr 25, 2014 | 123.96 | 124.00 | 122.69 | 123.03 | 57,418 | -0.97(-0.78%) |
Apr 24, 2014 | 124.84 | 124.84 | 122.77 | 124.00 | 44,388 | -0.02(-0.02%) |
Apr 23, 2014 | 124.00 | 125.09 | 123.31 | 124.02 | 56,673 | +0.02(+0.02%) |
Apr 22, 2014 | 122.00 | 124.98 | 122.00 | 124.00 | 122,588 | +2.44(+2.01%) |
Apr 21, 2014 | 121.24 | 121.98 | 120.68 | 121.56 | 38,117 | +0.96(+0.80%) |
Apr 17, 2014 | 120.02 | 120.60 | 120.60 | 120.60 | 84,100 | +0.74(+0.62%) |
Apr 16, 2014 | 121.03 | 121.27 | 119.59 | 119.86 | 67,962 | -0.08(-0.07%) |
Apr 15, 2014 | 121.66 | 122.13 | 118.59 | 119.94 | 95,552 | -1.10(-0.91%) |
Apr 14, 2014 | 121.31 | 121.84 | 119.67 | 121.04 | 120,218 | +0.96(+0.80%) |
Apr 11, 2014 | 121.23 | 121.97 | 118.71 | 120.08 | 114,530 | -2.62(-2.14%) |
Apr 10, 2014 | 126.10 | 126.10 | 122.08 | 122.70 | 78,144 | -3.46(-2.74%) |
Apr 09, 2014 | 125.34 | 126.29 | 123.80 | 126.16 | 50,185 | +1.52(+1.22%) |
Apr 08, 2014 | 124.48 | 125.77 | 122.07 | 124.64 | 101,629 | +0.22(+0.18%) |
Apr 07, 2014 | 126.29 | 126.56 | 124.00 | 124.42 | 113,777 | -2.08(-1.64%) |
Apr 04, 2014 | 130.40 | 131.16 | 125.71 | 126.50 | 125,253 | -3.20(-2.47%) |
Apr 03, 2014 | 129.98 | 130.05 | 128.39 | 129.70 | 189,765 | +0.00(+0.00%) |
Apr 02, 2014 | 130.01 | 131.42 | 127.21 | 129.70 | 94,750 | +0.43(+0.33%) |