Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 116.64 | 117.20 | 115.97 | 116.68 | 889,949 | -0.56(-0.48%) |
Jun 27, 2014 | 115.24 | 117.40 | 115.24 | 117.23 | 967,548 | +1.92(+1.67%) |
Jun 26, 2014 | 115.72 | 115.89 | 115.24 | 115.31 | 723,519 | -0.24(-0.21%) |
Jun 25, 2014 | 116.12 | 116.67 | 115.32 | 115.55 | 1,031,740 | -0.85(-0.73%) |
Jun 24, 2014 | 116.44 | 117.15 | 116.19 | 116.40 | 677,564 | -0.23(-0.19%) |
Jun 23, 2014 | 117.21 | 117.79 | 116.55 | 116.63 | 777,017 | -0.57(-0.49%) |
Jun 20, 2014 | 116.94 | 117.37 | 116.27 | 117.20 | 1,493,970 | +0.52(+0.44%) |
Jun 19, 2014 | 116.35 | 117.26 | 115.78 | 116.68 | 816,287 | +0.34(+0.29%) |
Jun 18, 2014 | 115.40 | 116.60 | 114.78 | 116.34 | 912,254 | +0.74(+0.64%) |
Jun 17, 2014 | 114.61 | 115.66 | 114.26 | 115.61 | 676,853 | +0.54(+0.47%) |
Jun 16, 2014 | 115.34 | 116.27 | 114.86 | 115.07 | 702,900 | -0.37(-0.32%) |
Jun 13, 2014 | 115.33 | 115.76 | 114.55 | 115.44 | 817,525 | +0.07(+0.06%) |
Jun 12, 2014 | 115.80 | 116.00 | 114.85 | 115.37 | 668,689 | -0.34(-0.29%) |
Jun 11, 2014 | 115.70 | 116.14 | 115.20 | 115.71 | 951,736 | -0.18(-0.16%) |
Jun 10, 2014 | 115.49 | 116.31 | 115.49 | 115.89 | 981,811 | -0.83(-0.71%) |
Jun 06, 2014 | 117.95 | 118.19 | 116.33 | 116.72 | 627,361 | -1.19(-1.01%) |
Jun 05, 2014 | 116.24 | 118.04 | 115.99 | 117.92 | 859,697 | +1.69(+1.46%) |
Jun 04, 2014 | 115.19 | 116.40 | 114.96 | 116.22 | 1,092,520 | +0.73(+0.63%) |
Jun 03, 2014 | 116.35 | 116.63 | 115.35 | 115.50 | 731,702 | -0.76(-0.65%) |
Jun 02, 2014 | 116.31 | 116.70 | 115.97 | 116.25 | 737,386 | -0.17(-0.15%) |
May 30, 2014 | 114.81 | 116.53 | 114.79 | 116.42 | 1,923,612 | +1.61(+1.41%) |
May 29, 2014 | 115.20 | 115.68 | 114.71 | 114.81 | 1,098,191 | -0.30(-0.26%) |
May 28, 2014 | 116.31 | 116.31 | 114.93 | 115.11 | 961,637 | -1.32(-1.13%) |
May 27, 2014 | 115.95 | 116.49 | 115.75 | 116.43 | 750,919 | +0.69(+0.60%) |
May 23, 2014 | 115.14 | 115.74 | 115.74 | 115.74 | 622,031 | +0.72(+0.62%) |
May 22, 2014 | 115.22 | 115.52 | 114.66 | 115.02 | 325,858 | -0.01(-0.01%) |
May 21, 2014 | 115.40 | 115.83 | 114.89 | 115.03 | 496,804 | -0.33(-0.29%) |
May 20, 2014 | 116.29 | 116.58 | 114.84 | 115.36 | 733,367 | -0.76(-0.65%) |
May 19, 2014 | 116.01 | 116.31 | 115.16 | 116.12 | 658,448 | -0.30(-0.26%) |
May 16, 2014 | 115.00 | 116.48 | 114.56 | 116.41 | 1,187,099 | +1.23(+1.07%) |
May 15, 2014 | 115.67 | 116.03 | 114.10 | 115.18 | 826,249 | -0.74(-0.64%) |
May 14, 2014 | 115.29 | 116.11 | 114.73 | 115.93 | 992,278 | +0.82(+0.72%) |
May 13, 2014 | 116.19 | 117.28 | 113.66 | 115.10 | 1,049,345 | -0.97(-0.84%) |
May 12, 2014 | 116.08 | 116.55 | 115.60 | 116.08 | 834,881 | +0.16(+0.13%) |
May 09, 2014 | 115.80 | 116.67 | 115.22 | 115.92 | 685,610 | +0.09(+0.08%) |
May 08, 2014 | 116.39 | 116.74 | 114.94 | 115.83 | 1,102,303 | -1.15(-0.98%) |
May 07, 2014 | 115.73 | 117.08 | 115.53 | 116.97 | 1,288,937 | +1.58(+1.37%) |
May 06, 2014 | 115.53 | 116.01 | 114.86 | 115.39 | 831,692 | -0.72(-0.62%) |
May 05, 2014 | 114.94 | 116.16 | 114.87 | 116.12 | 1,438,290 | +0.94(+0.82%) |
May 02, 2014 | 116.43 | 116.51 | 114.47 | 115.18 | 1,823,871 | -3.82(-3.21%) |
May 01, 2014 | 118.37 | 119.20 | 117.04 | 118.99 | 1,113,380 | +0.46(+0.39%) |
Apr 30, 2014 | 118.73 | 118.82 | 117.75 | 118.53 | 781,381 | -0.30(-0.25%) |
Apr 29, 2014 | 119.07 | 119.35 | 118.30 | 118.83 | 954,149 | +0.24(+0.20%) |
Apr 28, 2014 | 117.70 | 118.60 | 117.20 | 118.59 | 1,113,982 | +1.36(+1.16%) |
Apr 25, 2014 | 117.57 | 117.66 | 116.95 | 117.23 | 761,528 | -0.29(-0.25%) |
Apr 24, 2014 | 117.18 | 117.52 | 116.68 | 117.52 | 567,736 | +0.47(+0.40%) |
Apr 23, 2014 | 117.16 | 117.16 | 116.35 | 117.05 | 1,144,010 | +0.00(+0.00%) |
Apr 22, 2014 | 116.76 | 117.22 | 115.99 | 117.05 | 606,737 | +0.10(+0.09%) |
Apr 21, 2014 | 116.59 | 117.00 | 116.14 | 116.95 | 1,007,052 | +0.59(+0.51%) |
Apr 17, 2014 | 115.84 | 116.35 | 116.35 | 116.35 | 748,333 | +0.14(+0.12%) |
Apr 16, 2014 | 115.83 | 116.53 | 115.22 | 116.21 | 1,010,998 | +0.79(+0.69%) |
Apr 15, 2014 | 114.64 | 115.66 | 114.26 | 115.42 | 1,161,037 | +0.96(+0.84%) |
Apr 14, 2014 | 114.47 | 114.62 | 113.60 | 114.46 | 1,025,100 | +0.67(+0.59%) |
Apr 11, 2014 | 113.74 | 115.09 | 113.74 | 113.79 | 1,010,813 | -0.57(-0.50%) |
Apr 10, 2014 | 115.22 | 115.73 | 114.19 | 114.35 | 1,086,794 | -0.55(-0.48%) |
Apr 09, 2014 | 115.71 | 115.73 | 114.20 | 114.90 | 811,249 | -0.84(-0.72%) |
Apr 08, 2014 | 114.56 | 115.80 | 114.01 | 115.74 | 918,863 | +1.07(+0.94%) |
Apr 07, 2014 | 114.55 | 115.44 | 114.07 | 114.66 | 894,488 | +0.16(+0.14%) |
Apr 04, 2014 | 115.04 | 115.11 | 114.12 | 114.51 | 749,517 | +0.16(+0.14%) |
Apr 03, 2014 | 114.70 | 114.70 | 113.85 | 114.35 | 655,268 | -0.43(-0.37%) |
Apr 02, 2014 | 114.20 | 114.90 | 113.79 | 114.78 | 807,166 | +0.31(+0.27%) |