Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 115.78 | 116.83 | 115.33 | 116.62 | 432,489 | +0.66(+0.57%) |
Jun 27, 2014 | 115.89 | 116.87 | 115.26 | 115.96 | 443,564 | +0.06(+0.05%) |
Jun 26, 2014 | 116.45 | 116.45 | 114.27 | 115.90 | 681,339 | -0.56(-0.48%) |
Jun 25, 2014 | 115.87 | 116.79 | 114.81 | 116.46 | 425,334 | +0.56(+0.48%) |
Jun 24, 2014 | 117.53 | 118.86 | 115.71 | 115.90 | 434,985 | -2.19(-1.85%) |
Jun 23, 2014 | 118.77 | 119.76 | 117.55 | 118.09 | 335,226 | -0.91(-0.76%) |
Jun 20, 2014 | 119.21 | 120.07 | 117.61 | 119.00 | 580,510 | +0.66(+0.56%) |
Jun 19, 2014 | 119.79 | 119.79 | 117.82 | 118.34 | 419,279 | -0.97(-0.81%) |
Jun 18, 2014 | 117.92 | 119.65 | 117.26 | 119.31 | 783,064 | +1.65(+1.40%) |
Jun 17, 2014 | 113.12 | 118.04 | 113.04 | 117.66 | 775,966 | +4.46(+3.94%) |
Jun 16, 2014 | 113.40 | 113.91 | 112.47 | 113.20 | 432,783 | -0.29(-0.26%) |
Jun 13, 2014 | 114.32 | 114.99 | 113.08 | 113.49 | 393,548 | -0.55(-0.48%) |
Jun 12, 2014 | 115.05 | 116.01 | 112.03 | 114.04 | 604,624 | +2.09(+1.87%) |
Jun 11, 2014 | 112.89 | 114.18 | 111.33 | 111.95 | 319,216 | -1.76(-1.55%) |
Jun 10, 2014 | 113.00 | 114.12 | 112.42 | 113.71 | 396,629 | +2.40(+2.16%) |
Jun 06, 2014 | 110.28 | 112.03 | 110.28 | 111.31 | 384,264 | +1.26(+1.14%) |
Jun 05, 2014 | 108.16 | 110.71 | 107.26 | 110.05 | 467,821 | +2.16(+2.00%) |
Jun 04, 2014 | 106.83 | 108.16 | 106.13 | 107.89 | 254,362 | +0.95(+0.89%) |
Jun 03, 2014 | 106.36 | 107.49 | 105.79 | 106.94 | 450,210 | +0.44(+0.41%) |
Jun 02, 2014 | 105.67 | 106.67 | 103.80 | 106.50 | 471,982 | +1.05(+1.00%) |
May 30, 2014 | 105.60 | 106.51 | 105.22 | 105.45 | 690,194 | -0.56(-0.53%) |
May 29, 2014 | 106.87 | 107.07 | 105.18 | 106.01 | 656,744 | -0.60(-0.56%) |
May 28, 2014 | 106.98 | 106.98 | 105.44 | 106.61 | 470,814 | -0.62(-0.58%) |
May 27, 2014 | 106.89 | 107.78 | 106.22 | 107.23 | 456,500 | +0.35(+0.33%) |
May 23, 2014 | 106.29 | 106.88 | 106.88 | 106.88 | 376,700 | +0.47(+0.44%) |
May 22, 2014 | 106.80 | 107.53 | 105.90 | 106.41 | 424,926 | -0.04(-0.04%) |
May 21, 2014 | 103.81 | 106.67 | 103.19 | 106.45 | 1,268,760 | +2.64(+2.54%) |
May 20, 2014 | 101.65 | 104.00 | 101.40 | 103.81 | 1,009,533 | +1.64(+1.61%) |
May 19, 2014 | 101.84 | 102.85 | 101.31 | 102.17 | 744,698 | +0.05(+0.05%) |
May 16, 2014 | 102.23 | 102.95 | 101.39 | 102.12 | 572,255 | -0.51(-0.50%) |
May 15, 2014 | 102.35 | 103.58 | 100.30 | 102.63 | 1,613,883 | -0.23(-0.22%) |
May 14, 2014 | 102.28 | 103.95 | 101.78 | 102.86 | 3,602,432 | +0.44(+0.43%) |
May 13, 2014 | 102.92 | 105.09 | 102.26 | 102.42 | 862,247 | -1.50(-1.44%) |
May 12, 2014 | 103.00 | 105.68 | 101.41 | 103.92 | 632,570 | +1.11(+1.08%) |
May 09, 2014 | 102.44 | 103.07 | 101.00 | 102.81 | 366,295 | +0.14(+0.14%) |
May 08, 2014 | 103.00 | 105.27 | 102.50 | 102.67 | 699,109 | -0.81(-0.78%) |
May 07, 2014 | 104.59 | 105.50 | 100.40 | 103.48 | 665,957 | -0.82(-0.79%) |
May 06, 2014 | 106.23 | 106.99 | 103.91 | 104.30 | 507,157 | -2.23(-2.10%) |
May 05, 2014 | 105.86 | 107.52 | 105.13 | 106.53 | 349,145 | -0.19(-0.17%) |
May 02, 2014 | 108.02 | 109.81 | 106.41 | 106.72 | 296,819 | -1.23(-1.14%) |
May 01, 2014 | 106.72 | 108.01 | 105.77 | 107.95 | 554,213 | +1.26(+1.18%) |
Apr 30, 2014 | 107.83 | 108.28 | 105.30 | 106.69 | 591,966 | -1.29(-1.19%) |
Apr 29, 2014 | 108.24 | 108.71 | 106.17 | 107.98 | 460,847 | -0.03(-0.03%) |
Apr 28, 2014 | 108.59 | 110.43 | 106.47 | 108.01 | 571,562 | +0.80(+0.75%) |
Apr 25, 2014 | 117.44 | 118.00 | 106.79 | 107.21 | 914,974 | -4.61(-4.12%) |
Apr 24, 2014 | 114.02 | 114.83 | 111.02 | 111.82 | 238,546 | -1.22(-1.08%) |
Apr 23, 2014 | 113.15 | 114.09 | 112.14 | 113.04 | 317,826 | -0.11(-0.10%) |
Apr 22, 2014 | 113.79 | 114.92 | 112.91 | 113.15 | 472,759 | -0.52(-0.46%) |
Apr 21, 2014 | 113.81 | 114.62 | 112.82 | 113.67 | 191,075 | -0.62(-0.54%) |
Apr 17, 2014 | 113.61 | 114.29 | 114.29 | 114.29 | 306,900 | +1.07(+0.95%) |
Apr 16, 2014 | 111.74 | 113.54 | 110.99 | 113.22 | 339,000 | +2.56(+2.31%) |
Apr 15, 2014 | 111.93 | 112.95 | 108.60 | 110.66 | 499,390 | -0.51(-0.46%) |
Apr 14, 2014 | 111.78 | 112.66 | 109.62 | 111.17 | 675,368 | -0.20(-0.18%) |
Apr 11, 2014 | 112.16 | 114.79 | 111.09 | 111.37 | 729,285 | -2.21(-1.95%) |
Apr 10, 2014 | 120.88 | 121.92 | 112.83 | 113.58 | 713,847 | -7.61(-6.28%) |
Apr 09, 2014 | 121.68 | 122.30 | 120.24 | 121.19 | 396,493 | +0.28(+0.23%) |
Apr 08, 2014 | 121.58 | 122.55 | 119.25 | 120.91 | 647,818 | -1.09(-0.89%) |
Apr 07, 2014 | 123.56 | 124.03 | 121.23 | 122.00 | 492,223 | -1.59(-1.29%) |
Apr 04, 2014 | 128.62 | 129.41 | 123.21 | 123.59 | 487,747 | -4.71(-3.67%) |
Apr 03, 2014 | 128.36 | 129.90 | 126.72 | 128.30 | 221,213 | -0.20(-0.16%) |
Apr 02, 2014 | 129.88 | 130.17 | 128.17 | 128.50 | 268,705 | -0.72(-0.56%) |