Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 135.30 | 136.40 | 131.56 | 131.89 | 66,318 | -3.08(-2.28%) |
Jun 27, 2014 | 133.21 | 135.85 | 132.55 | 134.97 | 48,168 | +1.54(+1.15%) |
Jun 26, 2014 | 133.54 | 136.73 | 133.10 | 133.43 | 50,616 | +0.44(+0.33%) |
Jun 25, 2014 | 127.93 | 133.43 | 127.27 | 132.99 | 35,480 | +5.17(+4.04%) |
Jun 24, 2014 | 127.82 | 133.32 | 127.60 | 127.82 | 46,523 | +0.88(+0.69%) |
Jun 23, 2014 | 131.45 | 133.65 | 126.61 | 126.94 | 87,204 | +4.51(+3.68%) |
Jun 20, 2014 | 123.86 | 126.61 | 122.21 | 122.43 | 32,366 | -2.97(-2.37%) |
Jun 19, 2014 | 125.40 | 127.82 | 123.75 | 125.40 | 26,841 | +1.32(+1.06%) |
Jun 18, 2014 | 123.31 | 124.96 | 121.55 | 124.08 | 17,024 | +0.33(+0.27%) |
Jun 17, 2014 | 123.53 | 125.84 | 122.54 | 123.75 | 17,908 | +0.11(+0.09%) |
Jun 16, 2014 | 121.77 | 125.18 | 120.67 | 123.64 | 16,475 | +1.87(+1.54%) |
Jun 13, 2014 | 121.99 | 122.65 | 119.46 | 121.77 | 13,454 | +0.11(+0.09%) |
Jun 12, 2014 | 120.01 | 123.20 | 119.68 | 121.66 | 20,732 | +0.66(+0.55%) |
Jun 11, 2014 | 119.24 | 121.55 | 118.25 | 121.00 | 13,854 | +0.77(+0.64%) |
Jun 10, 2014 | 120.45 | 121.77 | 116.71 | 120.23 | 17,807 | +0.77(+0.64%) |
Jun 06, 2014 | 122.43 | 125.29 | 117.75 | 119.46 | 21,079 | -2.75(-2.25%) |
Jun 05, 2014 | 120.45 | 124.30 | 118.58 | 122.21 | 20,962 | +0.88(+0.73%) |
Jun 04, 2014 | 122.65 | 124.30 | 119.61 | 121.33 | 15,734 | -2.09(-1.69%) |
Jun 03, 2014 | 121.88 | 124.96 | 121.22 | 123.42 | 22,197 | -0.44(-0.36%) |
Jun 02, 2014 | 124.52 | 127.71 | 118.58 | 123.86 | 28,280 | +0.00(+0.00%) |
May 30, 2014 | 129.25 | 131.62 | 122.21 | 123.86 | 58,832 | -5.28(-4.09%) |
May 29, 2014 | 130.46 | 130.91 | 127.38 | 129.14 | 27,801 | +0.00(+0.00%) |
May 28, 2014 | 125.95 | 135.30 | 125.95 | 129.14 | 68,873 | +5.94(+4.82%) |
May 27, 2014 | 118.80 | 123.31 | 117.17 | 123.20 | 35,346 | +6.05(+5.16%) |
May 23, 2014 | 115.72 | 117.15 | 117.15 | 117.15 | 17,718 | +0.44(+0.38%) |
May 22, 2014 | 111.21 | 117.04 | 110.00 | 116.71 | 19,642 | +5.17(+4.64%) |
May 21, 2014 | 112.75 | 113.30 | 108.68 | 111.54 | 23,394 | -0.44(-0.39%) |
May 20, 2014 | 115.50 | 116.22 | 111.10 | 111.98 | 28,268 | -3.74(-3.23%) |
May 19, 2014 | 109.67 | 116.60 | 108.68 | 115.72 | 37,121 | +5.94(+5.41%) |
May 16, 2014 | 110.99 | 112.20 | 108.46 | 109.78 | 25,369 | -1.32(-1.19%) |
May 15, 2014 | 111.10 | 111.65 | 106.70 | 111.10 | 36,681 | -0.55(-0.49%) |
May 14, 2014 | 115.28 | 115.83 | 111.10 | 111.65 | 34,123 | -3.63(-3.15%) |
May 13, 2014 | 128.70 | 131.23 | 114.29 | 115.28 | 59,001 | -15.18(-11.64%) |
May 12, 2014 | 131.78 | 132.00 | 126.17 | 130.46 | 78,188 | +4.51(+3.58%) |
May 09, 2014 | 114.62 | 126.06 | 112.42 | 125.95 | 37,315 | +11.55(+10.10%) |
May 08, 2014 | 112.75 | 120.01 | 111.32 | 114.40 | 55,427 | +1.65(+1.46%) |
May 07, 2014 | 110.77 | 112.86 | 107.91 | 112.75 | 28,832 | +2.42(+2.19%) |
May 06, 2014 | 112.75 | 114.00 | 110.22 | 110.33 | 16,129 | -2.31(-2.05%) |
May 05, 2014 | 109.67 | 114.62 | 107.91 | 112.64 | 15,483 | +2.20(+1.99%) |
May 02, 2014 | 113.74 | 114.29 | 110.00 | 110.44 | 14,795 | -2.31(-2.05%) |
May 01, 2014 | 111.98 | 116.38 | 110.00 | 112.75 | 20,884 | +0.99(+0.89%) |
Apr 30, 2014 | 106.37 | 112.64 | 105.49 | 111.76 | 24,361 | +4.51(+4.21%) |
Apr 29, 2014 | 108.57 | 109.89 | 106.48 | 107.25 | 22,250 | +0.00(+0.00%) |
Apr 28, 2014 | 111.10 | 112.42 | 103.07 | 107.25 | 43,645 | -2.53(-2.30%) |
Apr 25, 2014 | 109.78 | 112.75 | 108.79 | 109.78 | 27,856 | -1.43(-1.29%) |
Apr 24, 2014 | 112.86 | 114.84 | 109.45 | 111.21 | 26,285 | -2.42(-2.13%) |
Apr 23, 2014 | 115.94 | 118.58 | 113.30 | 113.63 | 18,017 | -2.53(-2.18%) |
Apr 22, 2014 | 112.53 | 116.60 | 112.20 | 116.16 | 30,532 | +4.45(+3.99%) |
Apr 21, 2014 | 110.66 | 116.05 | 107.91 | 111.70 | 58,691 | +1.81(+1.65%) |
Apr 17, 2014 | 118.36 | 109.89 | 109.89 | 109.89 | 75,263 | -7.92(-6.72%) |
Apr 16, 2014 | 118.47 | 121.77 | 116.27 | 117.81 | 25,324 | +0.44(+0.37%) |
Apr 15, 2014 | 113.85 | 118.80 | 110.11 | 117.37 | 35,430 | +3.52(+3.09%) |
Apr 14, 2014 | 123.75 | 123.75 | 111.43 | 113.85 | 35,119 | -2.86(-2.45%) |
Apr 11, 2014 | 118.80 | 121.44 | 113.74 | 116.71 | 45,686 | -3.85(-3.19%) |
Apr 10, 2014 | 128.81 | 130.27 | 120.23 | 120.56 | 28,443 | -9.02(-6.96%) |
Apr 09, 2014 | 120.89 | 129.69 | 120.89 | 129.58 | 28,548 | +9.02(+7.48%) |
Apr 08, 2014 | 122.21 | 125.21 | 119.35 | 120.56 | 30,806 | -0.99(-0.81%) |
Apr 07, 2014 | 125.84 | 126.50 | 119.13 | 121.55 | 52,842 | -4.95(-3.91%) |
Apr 04, 2014 | 136.62 | 136.62 | 125.80 | 126.50 | 69,944 | -8.69(-6.43%) |
Apr 03, 2014 | 140.25 | 141.13 | 134.31 | 135.19 | 26,405 | -5.61(-3.98%) |
Apr 02, 2014 | 143.00 | 143.66 | 138.93 | 140.80 | 27,972 | -1.32(-0.93%) |