Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 126.75 | 126.79 | 125.61 | 126.45 | 11,737 | +0.09(+0.07%) |
Jun 27, 2014 | 126.24 | 126.37 | 125.35 | 126.37 | 10,896 | +0.34(+0.27%) |
Jun 26, 2014 | 125.52 | 126.11 | 125.19 | 126.03 | 16,386 | +1.10(+0.88%) |
Jun 25, 2014 | 124.47 | 125.10 | 123.83 | 124.93 | 11,971 | +0.47(+0.37%) |
Jun 24, 2014 | 125.06 | 125.48 | 123.72 | 124.47 | 16,384 | -0.17(-0.14%) |
Jun 23, 2014 | 124.30 | 125.27 | 124.14 | 124.64 | 13,986 | +0.85(+0.68%) |
Jun 20, 2014 | 122.73 | 124.17 | 122.61 | 123.79 | 17,460 | +1.31(+1.07%) |
Jun 19, 2014 | 122.56 | 122.83 | 121.42 | 122.48 | 16,164 | +0.12(+0.10%) |
Jun 18, 2014 | 122.40 | 122.94 | 120.92 | 122.36 | 17,056 | -0.20(-0.17%) |
Jun 17, 2014 | 124.34 | 124.59 | 122.10 | 122.56 | 21,609 | -1.52(-1.23%) |
Jun 16, 2014 | 124.47 | 124.47 | 123.03 | 124.09 | 27,045 | -0.38(-0.31%) |
Jun 13, 2014 | 123.96 | 124.47 | 123.18 | 124.47 | 13,034 | +1.10(+0.89%) |
Jun 12, 2014 | 123.79 | 124.63 | 123.20 | 123.37 | 23,203 | -0.84(-0.68%) |
Jun 11, 2014 | 123.20 | 124.21 | 123.20 | 124.21 | 11,916 | +0.68(+0.55%) |
Jun 10, 2014 | 123.24 | 123.71 | 123.07 | 123.54 | 19,434 | +1.61(+1.32%) |
Jun 06, 2014 | 121.80 | 122.52 | 121.80 | 121.93 | 17,856 | +0.13(+0.10%) |
Jun 05, 2014 | 122.06 | 122.42 | 120.73 | 121.80 | 18,871 | -0.72(-0.59%) |
Jun 04, 2014 | 121.89 | 122.56 | 120.83 | 122.52 | 13,568 | +0.80(+0.66%) |
Jun 03, 2014 | 121.93 | 122.52 | 121.00 | 121.72 | 19,888 | +0.08(+0.07%) |
Jun 02, 2014 | 120.66 | 122.02 | 120.45 | 121.64 | 24,249 | +1.48(+1.23%) |
May 30, 2014 | 119.48 | 120.66 | 119.18 | 120.16 | 29,754 | +1.06(+0.89%) |
May 29, 2014 | 119.01 | 119.78 | 118.38 | 119.10 | 42,894 | +0.34(+0.28%) |
May 28, 2014 | 117.07 | 118.76 | 116.94 | 118.76 | 31,020 | +1.69(+1.44%) |
May 27, 2014 | 117.28 | 117.79 | 116.86 | 117.07 | 17,150 | -0.09(-0.07%) |
May 23, 2014 | 117.66 | 117.16 | 117.16 | 117.16 | 11,688 | -0.21(-0.18%) |
May 22, 2014 | 116.86 | 117.49 | 116.86 | 117.37 | 24,850 | +0.51(+0.43%) |
May 21, 2014 | 116.06 | 117.28 | 116.06 | 116.86 | 19,228 | +0.89(+0.77%) |
May 20, 2014 | 115.80 | 116.17 | 115.71 | 115.97 | 15,359 | +0.43(+0.37%) |
May 19, 2014 | 115.96 | 116.38 | 115.42 | 115.54 | 16,886 | -0.21(-0.18%) |
May 16, 2014 | 115.13 | 116.33 | 115.13 | 115.75 | 24,114 | +0.62(+0.54%) |
May 15, 2014 | 116.54 | 116.88 | 114.67 | 115.13 | 28,732 | -1.11(-0.96%) |
May 14, 2014 | 115.88 | 116.42 | 115.58 | 116.24 | 19,815 | +0.24(+0.21%) |
May 13, 2014 | 117.00 | 117.10 | 115.54 | 116.00 | 19,647 | -1.25(-1.07%) |
May 12, 2014 | 116.63 | 117.46 | 116.46 | 117.25 | 14,664 | +0.54(+0.46%) |
May 09, 2014 | 117.04 | 117.50 | 116.25 | 116.71 | 14,983 | -0.75(-0.64%) |
May 08, 2014 | 117.87 | 117.96 | 116.29 | 117.46 | 24,842 | -0.62(-0.53%) |
May 07, 2014 | 116.83 | 118.25 | 116.42 | 118.08 | 19,386 | +1.21(+1.03%) |
May 06, 2014 | 114.55 | 117.54 | 114.49 | 116.88 | 63,042 | +2.12(+1.85%) |
May 05, 2014 | 114.55 | 114.92 | 113.71 | 114.75 | 22,863 | -0.12(-0.11%) |
May 02, 2014 | 113.21 | 115.13 | 113.00 | 114.88 | 36,459 | +0.96(+0.84%) |
May 01, 2014 | 113.13 | 113.96 | 113.13 | 113.92 | 33,132 | +0.67(+0.59%) |
Apr 30, 2014 | 113.63 | 113.84 | 113.00 | 113.25 | 27,011 | -0.42(-0.37%) |
Apr 29, 2014 | 113.13 | 113.84 | 113.13 | 113.67 | 14,214 | +0.38(+0.33%) |
Apr 28, 2014 | 112.88 | 113.59 | 112.51 | 113.30 | 14,534 | +0.58(+0.52%) |
Apr 25, 2014 | 112.38 | 112.80 | 112.01 | 112.71 | 20,623 | -0.17(-0.15%) |
Apr 24, 2014 | 113.30 | 113.38 | 112.59 | 112.88 | 24,966 | -0.04(-0.04%) |
Apr 23, 2014 | 112.71 | 113.17 | 112.46 | 112.92 | 40,171 | +0.54(+0.48%) |
Apr 22, 2014 | 111.80 | 112.84 | 111.80 | 112.38 | 43,191 | +0.46(+0.41%) |
Apr 21, 2014 | 111.67 | 112.13 | 111.38 | 111.92 | 23,432 | +0.08(+0.07%) |
Apr 17, 2014 | 111.59 | 111.84 | 111.84 | 111.84 | 26,644 | +0.04(+0.04%) |
Apr 16, 2014 | 111.34 | 111.92 | 111.27 | 111.80 | 16,667 | +0.58(+0.52%) |
Apr 15, 2014 | 110.72 | 111.22 | 110.34 | 111.22 | 22,506 | +0.12(+0.11%) |
Apr 14, 2014 | 110.22 | 111.13 | 110.14 | 111.09 | 22,545 | +0.87(+0.79%) |
Apr 11, 2014 | 109.63 | 110.55 | 109.63 | 110.22 | 18,343 | +0.12(+0.11%) |
Apr 10, 2014 | 110.63 | 111.13 | 109.94 | 110.09 | 16,213 | -1.04(-0.94%) |
Apr 09, 2014 | 110.22 | 111.26 | 110.01 | 111.13 | 12,083 | +0.79(+0.72%) |
Apr 08, 2014 | 109.51 | 110.59 | 109.26 | 110.34 | 20,625 | +0.62(+0.57%) |
Apr 07, 2014 | 109.88 | 110.22 | 109.36 | 109.72 | 15,612 | -0.62(-0.57%) |
Apr 04, 2014 | 111.05 | 111.38 | 110.13 | 110.34 | 17,379 | -0.50(-0.45%) |
Apr 03, 2014 | 110.88 | 111.26 | 110.47 | 110.84 | 26,867 | -0.08(-0.07%) |
Apr 02, 2014 | 111.38 | 111.83 | 110.70 | 110.92 | 13,100 | -0.79(-0.71%) |