Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 111.99 | 113.27 | 111.06 | 111.85 | 136,662 | -1.04(-0.92%) |
Jun 27, 2014 | 111.60 | 113.08 | 111.11 | 112.90 | 134,851 | +0.56(+0.49%) |
Jun 26, 2014 | 112.99 | 112.99 | 111.23 | 112.34 | 213,267 | -1.67(-1.46%) |
Jun 25, 2014 | 113.29 | 114.61 | 112.53 | 114.01 | 114,455 | -0.83(-0.73%) |
Jun 24, 2014 | 116.26 | 117.30 | 114.63 | 114.84 | 171,600 | -3.73(-3.15%) |
Jun 23, 2014 | 116.56 | 118.64 | 116.16 | 118.57 | 139,962 | +1.04(+0.89%) |
Jun 20, 2014 | 120.08 | 120.33 | 117.46 | 117.53 | 110,966 | -2.48(-2.07%) |
Jun 19, 2014 | 115.33 | 120.82 | 115.21 | 120.01 | 177,027 | +4.31(+3.73%) |
Jun 18, 2014 | 117.69 | 118.11 | 114.59 | 115.70 | 198,259 | -2.80(-2.37%) |
Jun 17, 2014 | 116.81 | 118.62 | 116.81 | 118.50 | 118,815 | +2.71(+2.34%) |
Jun 16, 2014 | 116.23 | 116.74 | 115.13 | 115.79 | 164,181 | -0.83(-0.72%) |
Jun 13, 2014 | 118.50 | 118.50 | 115.17 | 116.63 | 119,140 | +0.00(+0.00%) |
Jun 12, 2014 | 119.36 | 120.33 | 116.07 | 116.63 | 159,657 | -3.15(-2.63%) |
Jun 11, 2014 | 119.69 | 120.87 | 118.69 | 119.78 | 92,817 | -0.49(-0.40%) |
Jun 10, 2014 | 120.15 | 120.91 | 119.57 | 120.26 | 93,895 | +1.58(+1.33%) |
Jun 06, 2014 | 116.88 | 118.85 | 116.00 | 118.69 | 122,635 | +0.23(+0.20%) |
Jun 05, 2014 | 120.17 | 120.40 | 117.44 | 118.46 | 100,079 | -0.30(-0.25%) |
Jun 04, 2014 | 117.92 | 119.59 | 117.86 | 118.76 | 125,149 | +0.16(+0.14%) |
Jun 03, 2014 | 115.98 | 118.85 | 115.70 | 118.60 | 183,796 | +4.26(+3.73%) |
Jun 02, 2014 | 114.24 | 115.66 | 112.41 | 114.33 | 195,125 | +2.36(+2.11%) |
May 30, 2014 | 112.55 | 112.85 | 111.14 | 111.97 | 189,431 | +0.19(+0.17%) |
May 29, 2014 | 109.84 | 111.97 | 108.84 | 111.78 | 221,681 | +1.55(+1.41%) |
May 28, 2014 | 112.15 | 112.18 | 109.88 | 110.23 | 341,878 | -4.01(-3.51%) |
May 27, 2014 | 115.93 | 117.32 | 114.24 | 114.24 | 145,940 | -2.22(-1.91%) |
May 23, 2014 | 116.86 | 116.46 | 116.46 | 116.46 | 103,960 | -2.85(-2.39%) |
May 22, 2014 | 117.88 | 119.38 | 117.39 | 119.31 | 63,105 | +1.53(+1.30%) |
May 21, 2014 | 118.04 | 119.13 | 117.48 | 117.78 | 155,924 | +2.02(+1.74%) |
May 20, 2014 | 116.83 | 116.90 | 114.15 | 115.77 | 157,413 | -0.65(-0.56%) |
May 19, 2014 | 112.92 | 116.79 | 112.78 | 116.42 | 197,068 | +2.36(+2.07%) |
May 16, 2014 | 113.87 | 114.42 | 112.67 | 114.05 | 285,757 | +0.83(+0.74%) |
May 15, 2014 | 113.54 | 113.90 | 111.46 | 113.22 | 293,489 | -2.76(-2.38%) |
May 14, 2014 | 117.00 | 117.11 | 115.09 | 115.98 | 276,778 | -3.92(-3.27%) |
May 13, 2014 | 120.91 | 121.01 | 119.85 | 119.89 | 85,516 | -3.01(-2.45%) |
May 12, 2014 | 122.21 | 123.74 | 121.89 | 122.91 | 118,033 | +1.39(+1.14%) |
May 09, 2014 | 120.66 | 122.42 | 119.78 | 121.52 | 108,533 | +1.14(+0.94%) |
May 08, 2014 | 118.09 | 120.84 | 116.74 | 120.38 | 248,076 | +1.44(+1.21%) |
May 07, 2014 | 118.22 | 119.34 | 117.34 | 118.94 | 138,513 | +1.30(+1.10%) |
May 06, 2014 | 118.83 | 119.08 | 116.97 | 117.65 | 95,471 | -1.44(-1.21%) |
May 05, 2014 | 116.79 | 119.52 | 116.63 | 119.08 | 205,592 | +1.97(+1.68%) |
May 02, 2014 | 120.66 | 121.49 | 115.72 | 117.11 | 268,644 | -2.57(-2.15%) |
May 01, 2014 | 122.95 | 123.16 | 119.08 | 119.69 | 202,944 | -3.57(-2.90%) |
Apr 30, 2014 | 124.37 | 125.57 | 122.70 | 123.25 | 84,908 | -1.32(-1.06%) |
Apr 29, 2014 | 126.24 | 126.73 | 124.55 | 124.58 | 74,414 | +0.44(+0.36%) |
Apr 28, 2014 | 123.28 | 125.04 | 122.61 | 124.13 | 122,849 | +1.67(+1.36%) |
Apr 25, 2014 | 122.12 | 122.47 | 120.33 | 122.47 | 171,104 | -0.67(-0.55%) |
Apr 24, 2014 | 125.48 | 125.48 | 122.95 | 123.14 | 119,053 | -0.69(-0.56%) |
Apr 23, 2014 | 125.02 | 125.20 | 123.47 | 123.83 | 99,642 | -2.16(-1.71%) |
Apr 22, 2014 | 128.26 | 128.40 | 125.43 | 125.99 | 61,109 | -1.30(-1.02%) |
Apr 21, 2014 | 125.89 | 127.59 | 124.90 | 127.29 | 70,197 | +0.42(+0.33%) |
Apr 17, 2014 | 122.51 | 126.87 | 126.87 | 126.87 | 194,153 | +3.80(+3.09%) |
Apr 16, 2014 | 125.83 | 125.89 | 123.00 | 123.07 | 139,613 | -0.46(-0.38%) |
Apr 15, 2014 | 125.32 | 126.13 | 122.19 | 123.53 | 204,358 | -2.22(-1.77%) |
Apr 14, 2014 | 125.78 | 126.29 | 124.99 | 125.76 | 149,438 | +0.74(+0.59%) |
Apr 11, 2014 | 125.64 | 126.75 | 124.69 | 125.02 | 216,918 | -3.11(-2.42%) |
Apr 10, 2014 | 131.22 | 131.43 | 126.66 | 128.12 | 253,681 | -3.48(-2.64%) |
Apr 09, 2014 | 131.71 | 132.36 | 129.90 | 131.60 | 180,605 | +1.78(+1.38%) |
Apr 08, 2014 | 131.13 | 132.04 | 129.49 | 129.81 | 131,877 | -0.93(-0.71%) |
Apr 07, 2014 | 132.57 | 132.64 | 130.11 | 130.74 | 161,622 | -2.46(-1.84%) |
Apr 04, 2014 | 135.37 | 135.47 | 132.27 | 133.19 | 213,380 | -2.78(-2.04%) |
Apr 03, 2014 | 136.88 | 137.00 | 135.14 | 135.97 | 96,207 | -1.69(-1.23%) |
Apr 02, 2014 | 137.48 | 138.11 | 136.72 | 137.67 | 188,696 | +2.20(+1.63%) |