Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 124.88 | 124.93 | 123.03 | 123.32 | 1,608,999 | -1.51(-1.21%) |
Jun 27, 2014 | 124.51 | 125.01 | 124.19 | 124.83 | 1,436,605 | +0.50(+0.40%) |
Jun 26, 2014 | 124.91 | 124.91 | 123.15 | 124.33 | 1,286,232 | -0.31(-0.25%) |
Jun 25, 2014 | 124.79 | 124.99 | 123.86 | 124.64 | 1,288,188 | -0.05(-0.04%) |
Jun 24, 2014 | 125.28 | 126.21 | 124.65 | 124.68 | 1,058,868 | -1.11(-0.88%) |
Jun 23, 2014 | 126.80 | 127.22 | 125.30 | 125.79 | 1,081,020 | -1.11(-0.88%) |
Jun 20, 2014 | 125.64 | 127.13 | 125.64 | 126.90 | 2,428,085 | +0.92(+0.73%) |
Jun 19, 2014 | 125.83 | 127.07 | 125.29 | 125.98 | 1,363,128 | +0.31(+0.25%) |
Jun 18, 2014 | 125.93 | 126.00 | 124.33 | 125.67 | 1,340,180 | -0.35(-0.27%) |
Jun 17, 2014 | 126.59 | 127.09 | 125.48 | 126.01 | 1,104,449 | -0.69(-0.54%) |
Jun 16, 2014 | 125.72 | 127.08 | 125.47 | 126.70 | 1,158,860 | +0.84(+0.67%) |
Jun 13, 2014 | 125.03 | 126.28 | 124.80 | 125.86 | 977,801 | +1.07(+0.86%) |
Jun 12, 2014 | 126.06 | 126.41 | 124.43 | 124.78 | 1,117,109 | -1.45(-1.15%) |
Jun 11, 2014 | 127.76 | 128.08 | 125.85 | 126.23 | 1,691,165 | -2.16(-1.68%) |
Jun 10, 2014 | 128.89 | 128.95 | 127.58 | 128.39 | 1,306,900 | +0.13(+0.10%) |
Jun 06, 2014 | 127.77 | 128.31 | 127.63 | 128.26 | 1,161,273 | +0.64(+0.51%) |
Jun 05, 2014 | 126.23 | 127.75 | 126.23 | 127.61 | 1,297,983 | +1.39(+1.10%) |
Jun 04, 2014 | 125.44 | 126.38 | 125.05 | 126.23 | 1,135,614 | +0.48(+0.38%) |
Jun 03, 2014 | 125.91 | 126.20 | 125.21 | 125.74 | 1,108,996 | -0.17(-0.13%) |
Jun 02, 2014 | 125.73 | 126.14 | 124.78 | 125.91 | 1,318,666 | +0.35(+0.28%) |
May 30, 2014 | 124.85 | 125.80 | 124.52 | 125.56 | 2,766,951 | +0.38(+0.31%) |
May 29, 2014 | 123.62 | 125.36 | 123.43 | 125.17 | 1,939,683 | +1.83(+1.48%) |
May 28, 2014 | 124.36 | 125.25 | 123.17 | 123.35 | 2,406,754 | -0.65(-0.52%) |
May 27, 2014 | 124.13 | 124.21 | 123.28 | 124.00 | 1,700,939 | +0.24(+0.19%) |
May 23, 2014 | 123.78 | 123.76 | 123.76 | 123.76 | 2,185,963 | +0.58(+0.47%) |
May 22, 2014 | 123.33 | 123.56 | 122.71 | 123.18 | 666,985 | -0.01(-0.01%) |
May 21, 2014 | 122.63 | 123.33 | 122.40 | 123.19 | 1,129,483 | +1.00(+0.82%) |
May 20, 2014 | 123.65 | 123.65 | 121.67 | 122.19 | 1,192,544 | -1.32(-1.07%) |
May 19, 2014 | 123.39 | 124.22 | 123.05 | 123.50 | 1,918,903 | +0.15(+0.12%) |
May 16, 2014 | 124.56 | 125.02 | 123.28 | 123.35 | 2,285,533 | -1.10(-0.88%) |
May 15, 2014 | 125.42 | 125.87 | 123.86 | 124.44 | 1,394,465 | -1.31(-1.04%) |
May 14, 2014 | 127.83 | 127.84 | 125.44 | 125.75 | 1,531,804 | -1.81(-1.42%) |
May 13, 2014 | 127.02 | 127.82 | 126.57 | 127.56 | 1,272,691 | +0.55(+0.43%) |
May 12, 2014 | 125.94 | 127.21 | 125.78 | 127.02 | 1,379,170 | +1.32(+1.05%) |
May 09, 2014 | 124.91 | 125.71 | 124.32 | 125.69 | 1,101,075 | +0.60(+0.48%) |
May 08, 2014 | 124.93 | 125.82 | 124.52 | 125.09 | 1,346,621 | +0.14(+0.12%) |
May 07, 2014 | 124.80 | 125.15 | 123.71 | 124.95 | 1,541,907 | +0.54(+0.43%) |
May 06, 2014 | 125.30 | 125.78 | 124.18 | 124.41 | 1,314,234 | -1.24(-0.99%) |
May 05, 2014 | 124.42 | 125.84 | 123.87 | 125.65 | 1,242,587 | +0.93(+0.74%) |
May 02, 2014 | 124.03 | 124.88 | 123.81 | 124.72 | 1,489,059 | +0.80(+0.64%) |
May 01, 2014 | 124.58 | 125.43 | 123.52 | 123.92 | 1,710,634 | -0.98(-0.79%) |
Apr 30, 2014 | 123.29 | 125.08 | 122.78 | 124.90 | 2,123,356 | +1.64(+1.33%) |
Apr 29, 2014 | 122.74 | 123.68 | 122.44 | 123.27 | 1,611,009 | +0.47(+0.38%) |
Apr 28, 2014 | 122.76 | 123.48 | 121.60 | 122.79 | 1,777,548 | +0.21(+0.17%) |
Apr 25, 2014 | 121.92 | 122.89 | 120.75 | 122.58 | 2,369,891 | +0.36(+0.29%) |
Apr 24, 2014 | 123.60 | 123.72 | 121.45 | 122.22 | 1,837,616 | -1.03(-0.84%) |
Apr 23, 2014 | 119.32 | 123.60 | 118.57 | 123.26 | 3,761,664 | +4.02(+3.38%) |
Apr 22, 2014 | 125.31 | 125.33 | 118.86 | 119.23 | 3,506,571 | -3.65(-2.97%) |
Apr 21, 2014 | 124.22 | 124.22 | 122.03 | 122.89 | 1,712,385 | +0.94(+0.77%) |
Apr 17, 2014 | 120.42 | 121.94 | 121.94 | 121.94 | 2,030,236 | +0.62(+0.51%) |
Apr 16, 2014 | 120.56 | 121.35 | 119.37 | 121.33 | 1,534,843 | +1.56(+1.30%) |
Apr 15, 2014 | 118.36 | 119.92 | 117.34 | 119.77 | 1,525,057 | +1.19(+1.01%) |
Apr 14, 2014 | 117.95 | 119.59 | 117.41 | 118.57 | 1,781,009 | +1.52(+1.30%) |
Apr 11, 2014 | 117.92 | 118.24 | 116.84 | 117.05 | 2,662,031 | -1.22(-1.04%) |
Apr 10, 2014 | 121.05 | 121.49 | 118.18 | 118.27 | 1,970,297 | -2.59(-2.14%) |
Apr 09, 2014 | 120.25 | 121.71 | 119.41 | 120.86 | 1,456,358 | +1.66(+1.39%) |
Apr 08, 2014 | 119.90 | 120.08 | 117.76 | 119.20 | 2,342,882 | -0.83(-0.69%) |
Apr 07, 2014 | 121.28 | 122.22 | 119.83 | 120.03 | 1,728,317 | -1.42(-1.17%) |
Apr 04, 2014 | 125.52 | 125.52 | 121.31 | 121.45 | 2,132,541 | -3.15(-2.53%) |
Apr 03, 2014 | 125.56 | 125.66 | 124.57 | 124.61 | 1,647,216 | -0.72(-0.58%) |
Apr 02, 2014 | 124.80 | 125.38 | 123.79 | 125.33 | 1,380,320 | +0.75(+0.61%) |