Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 128.00 | 128.72 | 127.61 | 128.56 | 967,987 | +0.52(+0.41%) |
Jun 27, 2014 | 126.57 | 128.26 | 126.44 | 128.03 | 587,792 | +0.87(+0.69%) |
Jun 26, 2014 | 127.40 | 127.49 | 126.17 | 127.16 | 702,906 | -0.29(-0.23%) |
Jun 25, 2014 | 125.75 | 127.52 | 125.55 | 127.45 | 1,121,011 | +1.02(+0.81%) |
Jun 24, 2014 | 127.54 | 128.81 | 126.23 | 126.43 | 1,357,337 | -1.33(-1.04%) |
Jun 23, 2014 | 128.10 | 128.34 | 127.39 | 127.76 | 1,118,825 | -0.29(-0.22%) |
Jun 20, 2014 | 127.71 | 128.06 | 127.04 | 128.04 | 974,825 | +0.47(+0.37%) |
Jun 19, 2014 | 127.98 | 127.99 | 126.62 | 127.57 | 1,010,620 | +0.20(+0.16%) |
Jun 18, 2014 | 126.62 | 127.50 | 126.08 | 127.37 | 872,970 | +0.76(+0.60%) |
Jun 17, 2014 | 125.65 | 127.15 | 125.28 | 126.60 | 911,281 | +0.93(+0.74%) |
Jun 16, 2014 | 124.59 | 125.69 | 124.37 | 125.68 | 988,013 | +0.97(+0.77%) |
Jun 13, 2014 | 124.53 | 124.95 | 123.42 | 124.71 | 1,393,909 | +0.53(+0.43%) |
Jun 12, 2014 | 124.59 | 124.98 | 123.70 | 124.18 | 1,514,205 | -0.82(-0.65%) |
Jun 11, 2014 | 124.56 | 125.18 | 124.21 | 125.00 | 733,135 | -0.41(-0.33%) |
Jun 10, 2014 | 125.30 | 125.68 | 124.58 | 125.41 | 1,538,334 | +1.07(+0.86%) |
Jun 06, 2014 | 123.69 | 124.54 | 123.55 | 124.34 | 1,497,808 | +1.17(+0.95%) |
Jun 05, 2014 | 120.85 | 123.26 | 120.30 | 123.17 | 1,133,797 | +2.61(+2.16%) |
Jun 04, 2014 | 119.34 | 120.82 | 118.95 | 120.56 | 1,645,592 | +0.53(+0.44%) |
Jun 03, 2014 | 119.47 | 120.37 | 118.97 | 120.03 | 859,096 | -0.29(-0.24%) |
Jun 02, 2014 | 121.42 | 121.42 | 119.22 | 120.32 | 1,683,948 | -0.74(-0.61%) |
May 30, 2014 | 121.98 | 122.02 | 120.52 | 121.06 | 1,125,038 | -0.92(-0.75%) |
May 29, 2014 | 121.91 | 122.26 | 121.24 | 121.98 | 1,569,961 | +0.41(+0.34%) |
May 28, 2014 | 121.91 | 122.19 | 121.05 | 121.57 | 950,541 | -0.65(-0.53%) |
May 27, 2014 | 121.25 | 122.48 | 121.03 | 122.22 | 753,795 | +1.87(+1.55%) |
May 23, 2014 | 118.71 | 120.35 | 120.35 | 120.35 | 877,004 | +1.26(+1.06%) |
May 22, 2014 | 117.73 | 119.25 | 117.39 | 119.09 | 866,220 | +1.65(+1.40%) |
May 21, 2014 | 117.42 | 118.06 | 116.22 | 117.45 | 1,235,925 | +0.59(+0.51%) |
May 20, 2014 | 118.44 | 118.44 | 116.00 | 116.85 | 3,319,128 | -1.80(-1.52%) |
May 19, 2014 | 116.73 | 118.95 | 116.38 | 118.65 | 1,500,971 | +1.51(+1.29%) |
May 16, 2014 | 116.46 | 117.20 | 115.37 | 117.14 | 2,181,572 | +0.73(+0.62%) |
May 15, 2014 | 116.44 | 116.73 | 114.59 | 116.42 | 2,459,079 | -0.61(-0.52%) |
May 14, 2014 | 118.53 | 118.80 | 116.81 | 117.03 | 1,176,092 | -1.77(-1.49%) |
May 13, 2014 | 120.06 | 120.59 | 118.70 | 118.80 | 1,317,284 | -1.32(-1.10%) |
May 12, 2014 | 117.88 | 120.67 | 117.63 | 120.12 | 1,338,446 | +3.03(+2.59%) |
May 09, 2014 | 115.40 | 117.15 | 114.95 | 117.09 | 1,226,288 | +1.20(+1.03%) |
May 08, 2014 | 117.11 | 118.77 | 115.60 | 115.90 | 2,840,848 | -1.55(-1.32%) |
May 07, 2014 | 118.04 | 118.33 | 115.60 | 117.45 | 1,308,269 | -0.49(-0.42%) |
May 06, 2014 | 119.71 | 119.96 | 117.86 | 117.94 | 964,963 | -2.30(-1.92%) |
May 05, 2014 | 119.31 | 120.42 | 118.45 | 120.24 | 932,248 | +0.00(+0.00%) |
May 02, 2014 | 120.10 | 121.37 | 119.84 | 120.24 | 1,253,843 | +0.12(+0.10%) |
May 01, 2014 | 119.68 | 121.16 | 118.52 | 120.12 | 2,139,127 | +0.23(+0.19%) |
Apr 30, 2014 | 118.72 | 120.03 | 117.58 | 119.89 | 2,221,674 | +0.63(+0.53%) |
Apr 29, 2014 | 118.92 | 119.89 | 118.41 | 119.26 | 1,908,363 | +0.72(+0.61%) |
Apr 28, 2014 | 119.73 | 120.48 | 116.39 | 118.53 | 2,840,860 | -0.73(-0.61%) |
Apr 25, 2014 | 121.32 | 121.38 | 118.86 | 119.27 | 2,157,998 | -2.68(-2.20%) |
Apr 24, 2014 | 123.20 | 123.39 | 120.63 | 121.95 | 3,689,564 | -0.44(-0.36%) |
Apr 23, 2014 | 123.31 | 123.45 | 122.26 | 122.39 | 1,182,229 | -1.21(-0.98%) |
Apr 22, 2014 | 122.40 | 123.93 | 122.15 | 123.59 | 2,715,400 | +1.68(+1.38%) |
Apr 21, 2014 | 121.39 | 121.98 | 120.36 | 121.91 | 912,827 | +0.80(+0.66%) |
Apr 17, 2014 | 120.25 | 121.12 | 121.12 | 121.12 | 834,689 | +0.58(+0.48%) |
Apr 16, 2014 | 120.05 | 120.73 | 119.18 | 120.54 | 2,489,014 | +1.48(+1.24%) |
Apr 15, 2014 | 119.09 | 119.93 | 115.83 | 119.06 | 1,836,768 | +0.30(+0.25%) |
Apr 14, 2014 | 119.65 | 120.45 | 117.40 | 118.77 | 1,588,262 | +0.28(+0.24%) |
Apr 11, 2014 | 119.34 | 120.91 | 118.02 | 118.49 | 2,146,055 | -2.00(-1.66%) |
Apr 10, 2014 | 124.60 | 124.60 | 119.81 | 120.48 | 2,958,987 | -4.23(-3.39%) |
Apr 09, 2014 | 122.69 | 124.73 | 122.34 | 124.71 | 2,562,424 | +2.50(+2.04%) |
Apr 08, 2014 | 121.35 | 122.81 | 120.27 | 122.21 | 3,533,423 | +0.96(+0.79%) |
Apr 07, 2014 | 122.71 | 123.24 | 120.19 | 121.25 | 4,232,756 | -2.16(-1.75%) |
Apr 04, 2014 | 127.85 | 128.09 | 122.75 | 123.41 | 5,182,743 | -3.51(-2.77%) |
Apr 03, 2014 | 128.75 | 128.78 | 126.27 | 126.92 | 2,378,512 | -1.82(-1.41%) |
Apr 02, 2014 | 128.80 | 128.80 | 127.93 | 128.74 | 1,354,263 | +0.51(+0.40%) |