Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 115.61 | 115.94 | 114.11 | 114.99 | 1,577,174 | -0.89(-0.77%) |
Jun 27, 2014 | 115.03 | 116.58 | 114.98 | 115.88 | 706,561 | +0.94(+0.81%) |
Jun 26, 2014 | 114.42 | 115.92 | 114.02 | 114.94 | 1,433,168 | +0.33(+0.28%) |
Jun 25, 2014 | 112.99 | 114.75 | 112.55 | 114.62 | 683,256 | +2.15(+1.91%) |
Jun 24, 2014 | 113.04 | 114.07 | 112.42 | 112.47 | 1,465,876 | -0.65(-0.58%) |
Jun 23, 2014 | 113.39 | 113.76 | 112.67 | 113.12 | 887,670 | -0.48(-0.43%) |
Jun 20, 2014 | 114.63 | 115.10 | 113.23 | 113.60 | 1,100,256 | -0.97(-0.84%) |
Jun 19, 2014 | 115.39 | 115.69 | 114.24 | 114.57 | 766,374 | -0.85(-0.73%) |
Jun 18, 2014 | 115.20 | 115.94 | 114.30 | 115.42 | 840,955 | +0.39(+0.33%) |
Jun 17, 2014 | 114.67 | 115.24 | 114.41 | 115.03 | 858,194 | +0.04(+0.03%) |
Jun 16, 2014 | 114.49 | 115.39 | 114.30 | 114.99 | 867,206 | +0.10(+0.09%) |
Jun 13, 2014 | 115.41 | 115.86 | 114.33 | 114.89 | 1,405,884 | -0.61(-0.53%) |
Jun 12, 2014 | 116.78 | 117.14 | 114.97 | 115.51 | 1,227,250 | -1.41(-1.21%) |
Jun 11, 2014 | 118.59 | 118.83 | 116.75 | 116.92 | 1,142,568 | -1.50(-1.27%) |
Jun 10, 2014 | 119.38 | 119.83 | 118.28 | 118.42 | 1,117,826 | +0.39(+0.33%) |
Jun 06, 2014 | 118.44 | 118.96 | 117.47 | 118.03 | 1,765,337 | -0.41(-0.34%) |
Jun 05, 2014 | 120.16 | 121.69 | 117.92 | 118.44 | 5,507,935 | -10.44(-8.10%) |
Jun 04, 2014 | 128.06 | 129.13 | 126.12 | 128.88 | 2,118,374 | +0.34(+0.27%) |
Jun 03, 2014 | 129.27 | 130.52 | 128.23 | 128.53 | 1,132,327 | -1.00(-0.77%) |
Jun 02, 2014 | 129.93 | 130.09 | 128.85 | 129.53 | 884,135 | -0.29(-0.22%) |
May 30, 2014 | 130.22 | 130.70 | 129.35 | 129.82 | 587,458 | -0.39(-0.30%) |
May 29, 2014 | 129.19 | 130.24 | 128.92 | 130.21 | 560,641 | +1.06(+0.82%) |
May 28, 2014 | 130.92 | 130.92 | 128.33 | 129.15 | 963,054 | -1.87(-1.43%) |
May 27, 2014 | 130.25 | 131.12 | 129.85 | 131.02 | 702,218 | +1.35(+1.04%) |
May 23, 2014 | 129.70 | 129.67 | 129.67 | 129.67 | 459,331 | -0.09(-0.07%) |
May 22, 2014 | 129.06 | 130.38 | 128.36 | 129.76 | 331,831 | +0.14(+0.11%) |
May 21, 2014 | 129.25 | 129.74 | 128.13 | 129.62 | 535,919 | +0.94(+0.73%) |
May 20, 2014 | 131.13 | 131.47 | 128.42 | 128.67 | 691,116 | -3.11(-2.36%) |
May 19, 2014 | 130.87 | 131.84 | 130.34 | 131.78 | 707,472 | +0.60(+0.46%) |
May 16, 2014 | 129.13 | 131.25 | 128.72 | 131.18 | 930,683 | +2.41(+1.88%) |
May 15, 2014 | 129.80 | 129.85 | 127.89 | 128.76 | 778,817 | -1.27(-0.98%) |
May 14, 2014 | 130.39 | 131.10 | 129.58 | 130.03 | 781,271 | -0.74(-0.57%) |
May 13, 2014 | 131.10 | 132.01 | 130.19 | 130.77 | 613,039 | -0.24(-0.18%) |
May 12, 2014 | 129.11 | 131.25 | 128.52 | 131.01 | 820,374 | +2.59(+2.02%) |
May 09, 2014 | 125.88 | 128.62 | 125.58 | 128.42 | 787,609 | +0.73(+0.57%) |
May 08, 2014 | 125.78 | 128.82 | 125.05 | 127.69 | 1,946,862 | +2.10(+1.67%) |
May 07, 2014 | 125.29 | 125.71 | 123.19 | 125.59 | 792,814 | +0.71(+0.57%) |
May 06, 2014 | 125.89 | 126.42 | 124.82 | 124.88 | 923,678 | -1.48(-1.17%) |
May 05, 2014 | 125.64 | 126.45 | 124.07 | 126.36 | 717,048 | -0.06(-0.05%) |
May 02, 2014 | 125.11 | 126.89 | 124.52 | 126.42 | 1,108,539 | +1.60(+1.28%) |
May 01, 2014 | 123.70 | 125.25 | 123.32 | 124.82 | 750,110 | +1.02(+0.82%) |
Apr 30, 2014 | 123.69 | 124.09 | 122.04 | 123.80 | 764,652 | +0.14(+0.11%) |
Apr 29, 2014 | 122.49 | 123.77 | 121.74 | 123.67 | 831,241 | +1.15(+0.94%) |
Apr 28, 2014 | 121.18 | 123.62 | 120.65 | 122.51 | 1,183,126 | +1.99(+1.65%) |
Apr 25, 2014 | 119.75 | 121.13 | 119.48 | 120.52 | 914,006 | +1.27(+1.07%) |
Apr 24, 2014 | 120.06 | 120.22 | 118.36 | 119.25 | 773,316 | -0.10(-0.08%) |
Apr 23, 2014 | 119.88 | 120.94 | 119.31 | 119.35 | 567,299 | -0.42(-0.35%) |
Apr 22, 2014 | 120.01 | 120.58 | 118.80 | 119.77 | 610,362 | +0.09(+0.07%) |
Apr 21, 2014 | 121.02 | 121.14 | 119.46 | 119.68 | 647,474 | -1.18(-0.98%) |
Apr 17, 2014 | 122.14 | 120.87 | 120.87 | 120.87 | 625,397 | -1.44(-1.18%) |
Apr 16, 2014 | 121.20 | 122.31 | 120.58 | 122.31 | 883,695 | +2.07(+1.72%) |
Apr 15, 2014 | 120.78 | 121.72 | 119.29 | 120.23 | 739,354 | -0.38(-0.32%) |
Apr 14, 2014 | 120.56 | 121.52 | 119.63 | 120.62 | 648,405 | +0.62(+0.52%) |
Apr 11, 2014 | 120.96 | 121.84 | 119.93 | 120.00 | 1,786,534 | -1.95(-1.60%) |
Apr 10, 2014 | 123.73 | 124.48 | 121.64 | 121.95 | 1,285,686 | -1.47(-1.19%) |
Apr 09, 2014 | 121.79 | 123.69 | 121.78 | 123.42 | 1,301,143 | +1.67(+1.37%) |
Apr 08, 2014 | 120.78 | 121.95 | 120.50 | 121.75 | 1,355,081 | +0.91(+0.75%) |
Apr 07, 2014 | 122.72 | 123.26 | 120.61 | 120.85 | 1,296,880 | -2.37(-1.92%) |
Apr 04, 2014 | 124.24 | 124.69 | 122.07 | 123.21 | 1,953,178 | +0.43(+0.35%) |
Apr 03, 2014 | 124.68 | 125.07 | 122.37 | 122.78 | 1,208,363 | -1.18(-0.95%) |
Apr 02, 2014 | 124.05 | 124.93 | 123.34 | 123.96 | 945,189 | -0.19(-0.15%) |