Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 118.86 | 120.83 | 118.49 | 119.30 | 1,080,177 | +0.29(+0.24%) |
Jun 27, 2014 | 119.06 | 119.55 | 118.05 | 119.01 | 1,033,744 | -0.36(-0.30%) |
Jun 26, 2014 | 120.35 | 120.37 | 117.87 | 119.37 | 656,898 | -0.81(-0.68%) |
Jun 25, 2014 | 118.36 | 120.36 | 118.36 | 120.18 | 749,268 | +1.75(+1.48%) |
Jun 24, 2014 | 118.43 | 119.30 | 118.39 | 118.43 | 721,703 | -0.23(-0.20%) |
Jun 23, 2014 | 118.59 | 118.99 | 118.06 | 118.66 | 483,273 | +0.16(+0.13%) |
Jun 20, 2014 | 117.55 | 118.57 | 116.88 | 118.50 | 1,241,311 | +0.53(+0.45%) |
Jun 19, 2014 | 116.42 | 118.09 | 116.06 | 117.97 | 686,727 | +1.60(+1.38%) |
Jun 18, 2014 | 114.88 | 116.49 | 114.08 | 116.37 | 820,810 | +1.80(+1.57%) |
Jun 17, 2014 | 114.83 | 115.08 | 114.04 | 114.57 | 920,492 | -0.11(-0.10%) |
Jun 16, 2014 | 116.30 | 116.30 | 114.52 | 114.68 | 1,056,756 | -1.50(-1.29%) |
Jun 13, 2014 | 116.65 | 116.82 | 115.58 | 116.18 | 1,120,447 | -0.54(-0.46%) |
Jun 12, 2014 | 117.91 | 118.22 | 116.44 | 116.72 | 943,319 | -1.54(-1.30%) |
Jun 11, 2014 | 117.94 | 118.52 | 116.79 | 118.26 | 763,772 | +0.33(+0.28%) |
Jun 10, 2014 | 116.43 | 117.94 | 115.76 | 117.94 | 704,941 | +0.15(+0.13%) |
Jun 06, 2014 | 117.04 | 118.13 | 116.83 | 117.79 | 1,207,697 | +1.89(+1.63%) |
Jun 05, 2014 | 116.72 | 116.72 | 115.43 | 115.90 | 1,068,263 | -0.83(-0.71%) |
Jun 04, 2014 | 116.17 | 117.06 | 115.60 | 116.72 | 1,442,766 | +0.78(+0.68%) |
Jun 03, 2014 | 116.42 | 117.12 | 115.42 | 115.94 | 1,525,980 | -0.93(-0.80%) |
Jun 02, 2014 | 116.46 | 117.69 | 116.01 | 116.87 | 1,092,134 | +0.88(+0.76%) |
May 30, 2014 | 116.24 | 116.95 | 114.99 | 116.00 | 1,114,811 | -0.09(-0.08%) |
May 29, 2014 | 116.40 | 116.83 | 115.15 | 116.09 | 872,847 | +0.22(+0.19%) |
May 28, 2014 | 116.64 | 117.42 | 115.76 | 115.87 | 719,869 | -0.87(-0.74%) |
May 27, 2014 | 116.48 | 117.84 | 116.17 | 116.73 | 1,204,664 | +0.71(+0.61%) |
May 23, 2014 | 115.36 | 116.03 | 116.03 | 116.03 | 1,083,678 | +1.21(+1.06%) |
May 22, 2014 | 114.09 | 115.13 | 113.14 | 114.81 | 1,002,023 | +0.73(+0.64%) |
May 21, 2014 | 113.14 | 114.37 | 112.97 | 114.09 | 909,151 | +1.01(+0.89%) |
May 20, 2014 | 112.84 | 113.84 | 111.83 | 113.08 | 1,105,294 | -0.01(-0.01%) |
May 19, 2014 | 110.70 | 113.25 | 110.70 | 113.09 | 1,864,187 | +2.18(+1.97%) |
May 16, 2014 | 111.54 | 112.06 | 110.00 | 110.91 | 1,249,046 | -0.52(-0.47%) |
May 15, 2014 | 111.66 | 112.66 | 109.80 | 111.43 | 1,560,698 | -0.40(-0.36%) |
May 14, 2014 | 113.70 | 113.70 | 111.56 | 111.83 | 1,549,318 | -1.80(-1.58%) |
May 13, 2014 | 115.22 | 115.51 | 113.59 | 113.63 | 1,340,996 | -1.58(-1.37%) |
May 12, 2014 | 112.02 | 115.51 | 112.01 | 115.22 | 1,831,548 | +3.34(+2.98%) |
May 09, 2014 | 108.79 | 111.92 | 108.40 | 111.88 | 1,387,431 | +3.09(+2.85%) |
May 08, 2014 | 110.96 | 111.02 | 108.19 | 108.78 | 2,205,286 | -2.17(-1.96%) |
May 07, 2014 | 102.54 | 111.71 | 100.65 | 110.96 | 4,370,118 | +8.63(+8.43%) |
May 06, 2014 | 102.73 | 103.45 | 102.23 | 102.33 | 3,025,283 | -0.31(-0.30%) |
May 05, 2014 | 101.35 | 103.04 | 100.81 | 102.63 | 2,085,964 | +1.15(+1.13%) |
May 02, 2014 | 102.10 | 102.76 | 101.31 | 101.49 | 1,255,851 | -0.49(-0.48%) |
May 01, 2014 | 103.01 | 103.50 | 101.61 | 101.98 | 1,295,080 | -0.31(-0.30%) |
Apr 30, 2014 | 101.89 | 104.59 | 101.48 | 102.29 | 1,431,544 | +0.65(+0.64%) |
Apr 29, 2014 | 102.09 | 102.19 | 101.06 | 101.64 | 946,387 | +0.07(+0.07%) |
Apr 28, 2014 | 102.09 | 102.14 | 100.57 | 101.56 | 1,302,798 | -0.20(-0.19%) |
Apr 25, 2014 | 100.95 | 101.96 | 100.70 | 101.76 | 967,196 | +0.34(+0.33%) |
Apr 24, 2014 | 101.56 | 102.34 | 101.00 | 101.42 | 1,265,479 | +0.89(+0.88%) |
Apr 23, 2014 | 100.14 | 101.58 | 99.14 | 100.54 | 1,439,821 | -0.01(-0.01%) |
Apr 22, 2014 | 98.35 | 100.98 | 98.35 | 100.55 | 1,669,204 | +2.33(+2.37%) |
Apr 21, 2014 | 98.08 | 99.02 | 97.00 | 98.22 | 2,400,440 | +0.60(+0.61%) |
Apr 17, 2014 | 98.37 | 97.62 | 97.62 | 97.62 | 3,337,407 | -3.78(-3.73%) |
Apr 16, 2014 | 102.64 | 103.03 | 100.83 | 101.40 | 993,279 | -0.79(-0.77%) |
Apr 15, 2014 | 102.07 | 102.53 | 100.83 | 102.19 | 1,360,890 | +0.37(+0.37%) |
Apr 14, 2014 | 101.19 | 101.89 | 100.29 | 101.82 | 1,459,609 | +1.02(+1.01%) |
Apr 11, 2014 | 101.09 | 102.25 | 100.69 | 100.81 | 1,370,110 | -1.40(-1.37%) |
Apr 10, 2014 | 106.07 | 106.61 | 101.78 | 102.20 | 2,171,146 | -3.95(-3.72%) |
Apr 09, 2014 | 104.08 | 106.42 | 103.83 | 106.16 | 1,624,738 | +2.45(+2.36%) |
Apr 08, 2014 | 104.57 | 105.43 | 101.26 | 103.70 | 2,647,597 | -0.68(-0.65%) |
Apr 07, 2014 | 104.57 | 106.31 | 104.15 | 104.39 | 1,928,988 | -0.20(-0.19%) |
Apr 04, 2014 | 106.58 | 107.08 | 104.15 | 104.58 | 1,773,826 | -1.75(-1.65%) |
Apr 03, 2014 | 104.91 | 106.38 | 104.36 | 106.33 | 1,352,055 | +1.79(+1.71%) |
Apr 02, 2014 | 105.84 | 105.84 | 104.23 | 104.54 | 1,434,811 | -1.03(-0.97%) |