Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 114.69 | 115.05 | 114.19 | 114.50 | 1,652,186 | -0.29(-0.25%) |
Jun 27, 2014 | 115.56 | 115.76 | 114.71 | 114.79 | 2,843,289 | -0.97(-0.84%) |
Jun 26, 2014 | 115.78 | 115.97 | 115.11 | 115.76 | 1,470,249 | +0.16(+0.13%) |
Jun 25, 2014 | 114.61 | 116.43 | 114.59 | 115.60 | 1,560,282 | +0.56(+0.49%) |
Jun 24, 2014 | 115.59 | 116.30 | 114.77 | 115.04 | 1,504,745 | -0.52(-0.45%) |
Jun 23, 2014 | 115.59 | 116.16 | 114.99 | 115.56 | 1,451,270 | +0.16(+0.13%) |
Jun 20, 2014 | 116.44 | 116.77 | 115.32 | 115.41 | 5,108,115 | -0.75(-0.64%) |
Jun 19, 2014 | 116.44 | 116.83 | 115.32 | 116.16 | 2,217,563 | -0.19(-0.16%) |
Jun 18, 2014 | 115.25 | 116.42 | 114.74 | 116.34 | 1,404,809 | +1.22(+1.06%) |
Jun 17, 2014 | 114.68 | 115.55 | 114.33 | 115.12 | 1,785,050 | -0.05(-0.04%) |
Jun 16, 2014 | 115.42 | 116.19 | 114.45 | 115.17 | 1,901,058 | -0.46(-0.39%) |
Jun 13, 2014 | 116.44 | 116.86 | 115.35 | 115.62 | 1,286,234 | -0.67(-0.58%) |
Jun 12, 2014 | 116.09 | 116.89 | 115.79 | 116.29 | 2,111,900 | -0.20(-0.18%) |
Jun 11, 2014 | 115.42 | 116.70 | 115.39 | 116.50 | 2,043,952 | +0.89(+0.77%) |
Jun 10, 2014 | 115.40 | 115.99 | 114.69 | 115.61 | 1,135,484 | -0.50(-0.43%) |
Jun 06, 2014 | 115.58 | 116.34 | 115.49 | 116.11 | 1,450,307 | +0.78(+0.68%) |
Jun 05, 2014 | 114.27 | 115.42 | 114.08 | 115.32 | 1,658,861 | +1.18(+1.04%) |
Jun 04, 2014 | 113.94 | 114.73 | 113.68 | 114.14 | 1,164,909 | -0.10(-0.08%) |
Jun 03, 2014 | 112.42 | 114.33 | 112.39 | 114.24 | 1,961,830 | +1.26(+1.12%) |
Jun 02, 2014 | 113.38 | 113.42 | 112.27 | 112.98 | 989,221 | -0.32(-0.28%) |
May 30, 2014 | 113.49 | 113.80 | 113.19 | 113.30 | 2,517,024 | -0.19(-0.17%) |
May 29, 2014 | 112.56 | 113.50 | 112.22 | 113.49 | 1,083,548 | +1.01(+0.90%) |
May 28, 2014 | 112.14 | 113.25 | 111.88 | 112.48 | 1,822,441 | +0.66(+0.59%) |
May 27, 2014 | 112.62 | 112.66 | 111.22 | 111.83 | 1,665,792 | -0.34(-0.30%) |
May 23, 2014 | 112.59 | 112.17 | 112.17 | 112.17 | 1,407,371 | -0.27(-0.24%) |
May 22, 2014 | 111.93 | 112.46 | 111.41 | 112.44 | 1,352,480 | +0.68(+0.61%) |
May 21, 2014 | 111.79 | 112.58 | 111.03 | 111.76 | 1,759,875 | +0.82(+0.74%) |
May 20, 2014 | 115.36 | 115.43 | 110.54 | 110.93 | 4,482,147 | -4.67(-4.04%) |
May 19, 2014 | 113.83 | 115.68 | 113.72 | 115.61 | 2,203,815 | +1.40(+1.22%) |
May 16, 2014 | 111.89 | 114.30 | 111.65 | 114.21 | 2,040,489 | +2.23(+1.99%) |
May 15, 2014 | 112.92 | 113.29 | 110.96 | 111.98 | 1,961,536 | -0.91(-0.81%) |
May 14, 2014 | 114.03 | 114.41 | 112.58 | 112.89 | 1,763,214 | -1.06(-0.93%) |
May 13, 2014 | 114.78 | 114.83 | 113.84 | 113.95 | 1,576,080 | -0.76(-0.66%) |
May 12, 2014 | 113.64 | 115.09 | 111.99 | 114.70 | 1,426,417 | +1.71(+1.51%) |
May 09, 2014 | 111.80 | 113.53 | 110.83 | 113.00 | 1,123,263 | +0.94(+0.84%) |
May 08, 2014 | 112.66 | 113.75 | 111.83 | 112.06 | 1,271,376 | -0.78(-0.70%) |
May 07, 2014 | 111.06 | 113.01 | 110.14 | 112.84 | 1,878,603 | +1.96(+1.76%) |
May 06, 2014 | 111.15 | 111.77 | 110.30 | 110.89 | 1,932,847 | -0.39(-0.35%) |
May 05, 2014 | 110.27 | 111.55 | 109.27 | 111.27 | 1,190,134 | +0.58(+0.52%) |
May 02, 2014 | 111.24 | 112.09 | 110.54 | 110.69 | 1,792,025 | -0.68(-0.61%) |
May 01, 2014 | 110.21 | 111.41 | 109.66 | 111.37 | 1,599,865 | +0.89(+0.81%) |
Apr 30, 2014 | 110.98 | 111.07 | 109.67 | 110.48 | 2,076,056 | -0.62(-0.56%) |
Apr 29, 2014 | 110.35 | 111.69 | 109.81 | 111.10 | 2,269,499 | +1.02(+0.92%) |
Apr 28, 2014 | 111.55 | 111.86 | 108.56 | 110.08 | 2,553,510 | -0.68(-0.61%) |
Apr 25, 2014 | 111.27 | 112.34 | 110.22 | 110.76 | 3,252,039 | -1.06(-0.94%) |
Apr 24, 2014 | 115.90 | 115.90 | 110.71 | 111.82 | 4,651,064 | -3.89(-3.36%) |
Apr 23, 2014 | 117.95 | 118.01 | 110.99 | 115.70 | 4,545,811 | -0.93(-0.80%) |
Apr 22, 2014 | 115.78 | 117.52 | 115.45 | 116.63 | 2,561,843 | +0.96(+0.83%) |
Apr 21, 2014 | 115.50 | 116.20 | 114.73 | 115.67 | 1,651,041 | +0.06(+0.05%) |
Apr 17, 2014 | 115.75 | 115.61 | 115.61 | 115.61 | 1,788,545 | -0.40(-0.34%) |
Apr 16, 2014 | 114.89 | 116.14 | 114.03 | 116.01 | 2,822,883 | +2.00(+1.75%) |
Apr 15, 2014 | 113.17 | 114.34 | 111.36 | 114.02 | 2,627,445 | +1.21(+1.07%) |
Apr 14, 2014 | 112.83 | 113.24 | 111.53 | 112.81 | 1,568,115 | +0.61(+0.54%) |
Apr 11, 2014 | 112.56 | 113.64 | 111.69 | 112.19 | 2,387,573 | -1.17(-1.03%) |
Apr 10, 2014 | 116.69 | 116.86 | 112.96 | 113.37 | 2,754,783 | -3.31(-2.84%) |
Apr 09, 2014 | 114.00 | 116.71 | 113.39 | 116.68 | 1,624,505 | +3.09(+2.72%) |
Apr 08, 2014 | 113.87 | 114.76 | 111.75 | 113.59 | 2,359,165 | -0.57(-0.50%) |
Apr 07, 2014 | 116.03 | 116.51 | 113.15 | 114.16 | 2,893,741 | -2.02(-1.74%) |
Apr 04, 2014 | 118.84 | 119.56 | 116.00 | 116.18 | 1,920,339 | -1.86(-1.58%) |
Apr 03, 2014 | 118.54 | 118.94 | 116.98 | 118.04 | 2,510,982 | -0.39(-0.33%) |
Apr 02, 2014 | 118.15 | 118.77 | 117.89 | 118.42 | 1,524,841 | +0.31(+0.26%) |