Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 124.35 | 124.39 | 123.23 | 124.06 | 11,963 | +0.08(+0.07%) |
Jun 27, 2014 | 123.86 | 123.98 | 122.98 | 123.98 | 11,106 | +0.33(+0.27%) |
Jun 26, 2014 | 123.15 | 123.73 | 122.82 | 123.65 | 16,702 | +1.08(+0.88%) |
Jun 25, 2014 | 122.11 | 122.74 | 121.49 | 122.57 | 12,202 | +0.46(+0.37%) |
Jun 24, 2014 | 122.69 | 123.11 | 121.38 | 122.11 | 16,700 | -0.17(-0.14%) |
Jun 23, 2014 | 121.95 | 122.90 | 121.80 | 122.28 | 14,256 | +0.83(+0.68%) |
Jun 20, 2014 | 120.41 | 121.82 | 120.29 | 121.45 | 17,797 | +1.28(+1.07%) |
Jun 19, 2014 | 120.25 | 120.50 | 119.13 | 120.17 | 16,475 | +0.12(+0.10%) |
Jun 18, 2014 | 120.08 | 120.62 | 118.63 | 120.05 | 17,385 | -0.20(-0.17%) |
Jun 17, 2014 | 121.99 | 122.24 | 119.79 | 120.25 | 22,025 | -1.49(-1.23%) |
Jun 16, 2014 | 122.11 | 122.11 | 120.70 | 121.74 | 27,566 | -0.37(-0.31%) |
Jun 13, 2014 | 121.62 | 122.11 | 120.85 | 122.11 | 13,285 | +1.08(+0.89%) |
Jun 12, 2014 | 121.45 | 122.27 | 120.87 | 121.04 | 23,650 | -0.83(-0.68%) |
Jun 11, 2014 | 120.87 | 121.86 | 120.87 | 121.86 | 12,145 | +0.66(+0.55%) |
Jun 10, 2014 | 120.91 | 121.37 | 120.75 | 121.20 | 19,809 | +1.57(+1.32%) |
Jun 06, 2014 | 119.50 | 120.21 | 119.50 | 119.63 | 18,200 | +0.12(+0.10%) |
Jun 05, 2014 | 119.75 | 120.10 | 118.44 | 119.50 | 19,234 | -0.70(-0.59%) |
Jun 04, 2014 | 119.58 | 120.25 | 118.55 | 120.21 | 13,829 | +0.79(+0.66%) |
Jun 03, 2014 | 119.63 | 120.21 | 118.71 | 119.42 | 20,271 | +0.08(+0.07%) |
Jun 02, 2014 | 118.38 | 119.71 | 118.17 | 119.34 | 24,716 | +1.45(+1.23%) |
May 30, 2014 | 117.22 | 118.38 | 116.92 | 117.88 | 30,327 | +1.04(+0.89%) |
May 29, 2014 | 116.77 | 117.51 | 116.14 | 116.85 | 43,720 | +0.33(+0.28%) |
May 28, 2014 | 114.86 | 116.52 | 114.73 | 116.52 | 31,618 | +1.66(+1.44%) |
May 27, 2014 | 115.06 | 115.56 | 114.65 | 114.86 | 17,481 | -0.08(-0.07%) |
May 23, 2014 | 115.44 | 114.94 | 114.94 | 114.94 | 11,913 | -0.21(-0.18%) |
May 22, 2014 | 114.65 | 115.27 | 114.65 | 115.15 | 25,329 | +0.50(+0.43%) |
May 21, 2014 | 113.86 | 115.06 | 113.86 | 114.65 | 19,598 | +0.87(+0.77%) |
May 20, 2014 | 113.61 | 113.97 | 113.52 | 113.78 | 15,655 | +0.42(+0.37%) |
May 19, 2014 | 113.77 | 114.18 | 113.24 | 113.36 | 17,212 | -0.20(-0.18%) |
May 16, 2014 | 112.95 | 114.14 | 112.95 | 113.56 | 24,579 | +0.61(+0.54%) |
May 15, 2014 | 114.34 | 114.67 | 112.50 | 112.95 | 29,286 | -1.09(-0.96%) |
May 14, 2014 | 113.69 | 114.22 | 113.40 | 114.04 | 20,197 | +0.23(+0.21%) |
May 13, 2014 | 114.79 | 114.89 | 113.36 | 113.81 | 20,025 | -1.23(-1.06%) |
May 12, 2014 | 114.42 | 115.24 | 114.26 | 115.03 | 14,946 | +0.53(+0.46%) |
May 09, 2014 | 114.83 | 115.28 | 114.05 | 114.50 | 15,271 | -0.73(-0.64%) |
May 08, 2014 | 115.65 | 115.73 | 114.09 | 115.24 | 25,321 | -0.61(-0.53%) |
May 07, 2014 | 114.62 | 116.01 | 114.22 | 115.85 | 19,759 | +1.18(+1.03%) |
May 06, 2014 | 112.38 | 115.32 | 112.32 | 114.67 | 64,257 | +2.08(+1.85%) |
May 05, 2014 | 112.38 | 112.75 | 111.56 | 112.58 | 23,303 | -0.12(-0.11%) |
May 02, 2014 | 111.07 | 112.95 | 110.87 | 112.71 | 37,161 | +0.94(+0.84%) |
May 01, 2014 | 110.99 | 111.81 | 110.99 | 111.77 | 33,770 | +0.65(+0.59%) |
Apr 30, 2014 | 111.48 | 111.69 | 110.87 | 111.11 | 27,531 | -0.41(-0.37%) |
Apr 29, 2014 | 110.99 | 111.69 | 110.99 | 111.52 | 14,488 | +0.37(+0.33%) |
Apr 28, 2014 | 110.75 | 111.44 | 110.39 | 111.15 | 14,815 | +0.57(+0.52%) |
Apr 25, 2014 | 110.26 | 110.66 | 109.89 | 110.58 | 21,020 | -0.16(-0.15%) |
Apr 24, 2014 | 111.15 | 111.24 | 110.46 | 110.75 | 25,447 | -0.04(-0.04%) |
Apr 23, 2014 | 110.58 | 111.03 | 110.34 | 110.79 | 40,945 | +0.53(+0.48%) |
Apr 22, 2014 | 109.68 | 110.70 | 109.68 | 110.26 | 44,023 | +0.45(+0.41%) |
Apr 21, 2014 | 109.56 | 110.01 | 109.28 | 109.81 | 23,884 | +0.08(+0.07%) |
Apr 17, 2014 | 109.48 | 109.72 | 109.72 | 109.72 | 27,157 | +0.04(+0.04%) |
Apr 16, 2014 | 109.23 | 109.81 | 109.16 | 109.68 | 16,989 | +0.57(+0.52%) |
Apr 15, 2014 | 108.62 | 109.11 | 108.25 | 109.11 | 22,940 | +0.12(+0.11%) |
Apr 14, 2014 | 108.13 | 109.03 | 108.06 | 108.99 | 22,980 | +0.86(+0.79%) |
Apr 11, 2014 | 107.56 | 108.46 | 107.56 | 108.13 | 18,697 | +0.12(+0.11%) |
Apr 10, 2014 | 108.54 | 109.03 | 107.86 | 108.01 | 16,525 | -1.02(-0.94%) |
Apr 09, 2014 | 108.13 | 109.15 | 107.93 | 109.03 | 12,316 | +0.78(+0.72%) |
Apr 08, 2014 | 107.44 | 108.50 | 107.19 | 108.25 | 21,022 | +0.61(+0.57%) |
Apr 07, 2014 | 107.81 | 108.13 | 107.30 | 107.64 | 15,913 | -0.61(-0.57%) |
Apr 04, 2014 | 108.95 | 109.28 | 108.05 | 108.25 | 17,714 | -0.49(-0.45%) |
Apr 03, 2014 | 108.79 | 109.15 | 108.38 | 108.75 | 27,385 | -0.08(-0.08%) |
Apr 02, 2014 | 109.28 | 109.72 | 108.61 | 108.83 | 13,352 | -0.78(-0.71%) |