Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 117.92 | 118.50 | 117.26 | 117.97 | 880,228 | -0.56(-0.48%) |
Jun 27, 2014 | 116.51 | 118.69 | 116.51 | 118.53 | 956,979 | +1.94(+1.66%) |
Jun 26, 2014 | 116.99 | 117.17 | 116.51 | 116.59 | 715,616 | -0.24(-0.21%) |
Jun 25, 2014 | 117.40 | 117.96 | 116.59 | 116.83 | 1,020,470 | -0.86(-0.73%) |
Jun 24, 2014 | 117.72 | 118.44 | 117.47 | 117.69 | 670,162 | -0.23(-0.19%) |
Jun 23, 2014 | 118.51 | 119.09 | 117.83 | 117.92 | 768,529 | -0.58(-0.49%) |
Jun 20, 2014 | 118.23 | 118.67 | 117.56 | 118.50 | 1,477,651 | +0.52(+0.44%) |
Jun 19, 2014 | 117.63 | 118.56 | 117.06 | 117.97 | 807,370 | +0.34(+0.29%) |
Jun 18, 2014 | 116.68 | 117.89 | 116.04 | 117.63 | 902,289 | +0.74(+0.64%) |
Jun 17, 2014 | 115.88 | 116.93 | 115.52 | 116.88 | 669,459 | +0.54(+0.47%) |
Jun 16, 2014 | 116.61 | 117.55 | 116.13 | 116.34 | 695,222 | -0.37(-0.32%) |
Jun 13, 2014 | 116.61 | 117.04 | 115.81 | 116.71 | 808,595 | +0.07(+0.06%) |
Jun 12, 2014 | 117.08 | 117.28 | 116.12 | 116.64 | 661,385 | -0.34(-0.29%) |
Jun 11, 2014 | 116.97 | 117.43 | 116.47 | 116.99 | 941,339 | -0.19(-0.16%) |
Jun 10, 2014 | 116.76 | 117.59 | 116.76 | 117.17 | 971,087 | -0.84(-0.71%) |
Jun 06, 2014 | 119.25 | 119.50 | 117.61 | 118.01 | 620,508 | -1.21(-1.01%) |
Jun 05, 2014 | 117.52 | 119.34 | 117.27 | 119.22 | 850,306 | +1.71(+1.46%) |
Jun 04, 2014 | 116.46 | 117.69 | 116.23 | 117.51 | 1,080,586 | +0.74(+0.63%) |
Jun 03, 2014 | 117.63 | 117.92 | 116.63 | 116.77 | 723,709 | -0.77(-0.65%) |
Jun 02, 2014 | 117.59 | 117.99 | 117.25 | 117.53 | 729,331 | -0.17(-0.15%) |
May 30, 2014 | 116.08 | 117.82 | 116.05 | 117.71 | 1,902,600 | +1.63(+1.41%) |
May 29, 2014 | 116.47 | 116.96 | 115.98 | 116.07 | 1,086,195 | -0.31(-0.26%) |
May 28, 2014 | 117.60 | 117.60 | 116.20 | 116.38 | 951,133 | -1.33(-1.13%) |
May 27, 2014 | 117.23 | 117.78 | 117.03 | 117.71 | 742,717 | +0.70(+0.59%) |
May 23, 2014 | 116.41 | 117.02 | 117.02 | 117.02 | 615,236 | +0.72(+0.62%) |
May 22, 2014 | 116.49 | 116.80 | 115.92 | 116.29 | 322,298 | -0.01(-0.01%) |
May 21, 2014 | 116.67 | 117.11 | 116.16 | 116.30 | 491,378 | -0.33(-0.29%) |
May 20, 2014 | 117.58 | 117.87 | 116.11 | 116.63 | 725,356 | -0.76(-0.65%) |
May 19, 2014 | 117.29 | 117.60 | 116.43 | 117.40 | 651,256 | -0.30(-0.26%) |
May 16, 2014 | 116.27 | 117.77 | 115.82 | 117.70 | 1,174,132 | +1.24(+1.07%) |
May 15, 2014 | 116.95 | 117.32 | 115.36 | 116.46 | 817,223 | -0.75(-0.64%) |
May 14, 2014 | 116.56 | 117.39 | 116.00 | 117.21 | 981,439 | +0.83(+0.72%) |
May 13, 2014 | 117.47 | 118.57 | 114.91 | 116.37 | 1,037,882 | -0.98(-0.84%) |
May 12, 2014 | 117.36 | 117.83 | 116.87 | 117.36 | 825,761 | +0.16(+0.13%) |
May 09, 2014 | 117.08 | 117.96 | 116.49 | 117.20 | 678,120 | +0.09(+0.08%) |
May 08, 2014 | 117.67 | 118.03 | 116.21 | 117.11 | 1,090,262 | -1.16(-0.98%) |
May 07, 2014 | 117.01 | 118.37 | 116.81 | 118.27 | 1,274,858 | +1.60(+1.37%) |
May 06, 2014 | 116.81 | 117.29 | 116.13 | 116.67 | 822,607 | -0.73(-0.62%) |
May 05, 2014 | 116.21 | 117.45 | 116.14 | 117.40 | 1,422,579 | +0.95(+0.81%) |
May 02, 2014 | 117.72 | 117.79 | 115.73 | 116.45 | 1,803,948 | -3.86(-3.21%) |
May 01, 2014 | 119.68 | 120.51 | 118.33 | 120.31 | 1,101,218 | +0.46(+0.39%) |
Apr 30, 2014 | 120.04 | 120.13 | 119.05 | 119.84 | 772,846 | -0.30(-0.25%) |
Apr 29, 2014 | 120.38 | 120.67 | 119.61 | 120.14 | 943,727 | +0.24(+0.20%) |
Apr 28, 2014 | 119.00 | 119.91 | 118.50 | 119.90 | 1,101,814 | +1.38(+1.16%) |
Apr 25, 2014 | 118.87 | 118.96 | 118.25 | 118.53 | 753,210 | -0.29(-0.25%) |
Apr 24, 2014 | 118.48 | 118.82 | 117.97 | 118.82 | 561,534 | +0.48(+0.40%) |
Apr 23, 2014 | 118.45 | 118.45 | 117.64 | 118.34 | 1,131,514 | +0.00(+0.00%) |
Apr 22, 2014 | 118.05 | 118.51 | 117.27 | 118.34 | 600,109 | +0.10(+0.09%) |
Apr 21, 2014 | 117.88 | 118.29 | 117.42 | 118.24 | 996,052 | +0.60(+0.51%) |
Apr 17, 2014 | 117.12 | 117.64 | 117.64 | 117.64 | 740,158 | +0.14(+0.12%) |
Apr 16, 2014 | 117.11 | 117.81 | 116.49 | 117.49 | 999,955 | +0.80(+0.68%) |
Apr 15, 2014 | 115.91 | 116.94 | 115.52 | 116.69 | 1,148,354 | +0.97(+0.84%) |
Apr 14, 2014 | 115.73 | 115.88 | 114.86 | 115.72 | 1,013,903 | +0.68(+0.59%) |
Apr 11, 2014 | 115.00 | 116.37 | 115.00 | 115.04 | 999,772 | -0.57(-0.50%) |
Apr 10, 2014 | 116.50 | 117.01 | 115.45 | 115.62 | 1,074,923 | -0.55(-0.48%) |
Apr 09, 2014 | 116.99 | 117.01 | 115.46 | 116.17 | 802,388 | -0.85(-0.72%) |
Apr 08, 2014 | 115.83 | 117.08 | 115.27 | 117.02 | 908,826 | +1.09(+0.94%) |
Apr 07, 2014 | 115.81 | 116.72 | 115.33 | 115.93 | 884,718 | +0.16(+0.14%) |
Apr 04, 2014 | 116.31 | 116.38 | 115.38 | 115.77 | 741,330 | +0.16(+0.14%) |
Apr 03, 2014 | 115.97 | 115.97 | 115.11 | 115.62 | 648,110 | -0.43(-0.37%) |
Apr 02, 2014 | 115.47 | 116.17 | 115.05 | 116.05 | 798,349 | +0.31(+0.27%) |