Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 127.11 | 127.13 | 126.38 | 126.56 | 2,732,789 | -0.76(-0.60%) |
Jun 27, 2014 | 126.83 | 127.49 | 126.63 | 127.32 | 3,126,125 | +0.22(+0.17%) |
Jun 26, 2014 | 127.20 | 127.28 | 126.06 | 127.10 | 2,148,185 | -0.03(-0.02%) |
Jun 25, 2014 | 126.88 | 127.35 | 126.49 | 127.13 | 2,531,604 | +0.35(+0.28%) |
Jun 24, 2014 | 126.35 | 127.37 | 126.35 | 126.78 | 2,862,203 | +0.11(+0.09%) |
Jun 23, 2014 | 126.80 | 126.98 | 126.30 | 126.67 | 2,768,416 | -0.07(-0.06%) |
Jun 20, 2014 | 127.43 | 128.10 | 126.50 | 126.74 | 6,161,296 | -0.51(-0.40%) |
Jun 19, 2014 | 127.56 | 127.57 | 126.56 | 127.25 | 2,954,177 | +0.08(+0.06%) |
Jun 18, 2014 | 125.94 | 127.35 | 125.44 | 127.17 | 2,922,058 | +1.14(+0.90%) |
Jun 17, 2014 | 126.05 | 126.35 | 125.60 | 126.03 | 2,583,310 | -0.12(-0.10%) |
Jun 16, 2014 | 125.95 | 126.34 | 125.71 | 126.15 | 2,544,960 | -0.39(-0.31%) |
Jun 13, 2014 | 127.27 | 127.51 | 125.50 | 126.54 | 3,397,900 | -0.74(-0.58%) |
Jun 12, 2014 | 128.46 | 128.59 | 126.93 | 127.28 | 2,408,661 | -0.94(-0.73%) |
Jun 11, 2014 | 127.86 | 128.48 | 127.86 | 128.22 | 2,421,308 | -0.03(-0.02%) |
Jun 10, 2014 | 127.60 | 128.30 | 127.58 | 128.25 | 2,174,091 | -0.40(-0.31%) |
Jun 06, 2014 | 128.20 | 128.65 | 128.08 | 128.65 | 2,241,585 | +0.45(+0.35%) |
Jun 05, 2014 | 127.56 | 128.22 | 127.11 | 128.20 | 2,164,963 | +0.97(+0.76%) |
Jun 04, 2014 | 127.00 | 127.61 | 126.79 | 127.23 | 1,760,045 | +0.30(+0.24%) |
Jun 03, 2014 | 127.29 | 127.68 | 126.61 | 126.93 | 2,444,623 | -0.95(-0.74%) |
Jun 02, 2014 | 128.28 | 128.75 | 127.37 | 127.88 | 2,007,243 | -0.46(-0.36%) |
May 30, 2014 | 127.67 | 128.50 | 127.62 | 128.34 | 2,916,036 | +0.23(+0.18%) |
May 29, 2014 | 127.42 | 128.20 | 127.10 | 128.11 | 2,021,385 | +0.65(+0.51%) |
May 28, 2014 | 127.43 | 127.94 | 127.26 | 127.46 | 2,211,312 | -0.06(-0.05%) |
May 27, 2014 | 127.41 | 127.75 | 127.25 | 127.52 | 2,251,602 | +0.72(+0.57%) |
May 23, 2014 | 127.22 | 126.80 | 126.80 | 126.80 | 1,807,700 | -0.28(-0.22%) |
May 22, 2014 | 126.95 | 127.15 | 126.53 | 127.08 | 1,021,063 | +0.42(+0.33%) |
May 21, 2014 | 126.50 | 126.94 | 126.22 | 126.66 | 1,916,909 | +0.60(+0.48%) |
May 20, 2014 | 126.92 | 126.94 | 125.70 | 126.06 | 2,292,047 | -1.07(-0.84%) |
May 19, 2014 | 126.77 | 127.21 | 126.11 | 127.13 | 2,242,269 | +0.27(+0.21%) |
May 16, 2014 | 126.41 | 126.92 | 125.66 | 126.86 | 2,897,769 | +0.50(+0.40%) |
May 15, 2014 | 127.30 | 127.44 | 126.00 | 126.36 | 3,206,002 | -1.17(-0.92%) |
May 14, 2014 | 127.80 | 128.00 | 127.51 | 127.53 | 2,683,220 | -0.36(-0.28%) |
May 13, 2014 | 127.69 | 127.92 | 127.06 | 127.89 | 2,127,200 | +0.60(+0.47%) |
May 12, 2014 | 127.87 | 128.24 | 126.89 | 127.29 | 3,405,038 | -0.05(-0.04%) |
May 09, 2014 | 126.25 | 127.37 | 125.85 | 127.34 | 2,935,574 | +0.67(+0.53%) |
May 08, 2014 | 127.23 | 127.49 | 126.33 | 126.67 | 2,771,859 | -0.78(-0.61%) |
May 07, 2014 | 125.40 | 127.53 | 125.32 | 127.45 | 3,300,981 | +2.78(+2.23%) |
May 06, 2014 | 126.13 | 126.29 | 124.06 | 124.67 | 5,204,254 | -1.94(-1.53%) |
May 05, 2014 | 127.19 | 127.19 | 126.08 | 126.61 | 3,483,730 | -1.48(-1.16%) |
May 02, 2014 | 129.45 | 129.73 | 127.82 | 128.09 | 4,278,342 | -0.97(-0.75%) |
May 01, 2014 | 128.81 | 129.25 | 128.15 | 129.06 | 2,654,405 | +0.21(+0.16%) |
Apr 30, 2014 | 128.63 | 129.20 | 128.31 | 128.85 | 4,075,318 | +0.36(+0.28%) |
Apr 29, 2014 | 127.87 | 128.74 | 127.81 | 128.49 | 3,048,485 | +0.79(+0.62%) |
Apr 28, 2014 | 128.01 | 128.31 | 126.16 | 127.70 | 3,529,277 | +0.44(+0.35%) |
Apr 25, 2014 | 126.76 | 127.57 | 126.57 | 127.26 | 2,765,783 | +0.31(+0.24%) |
Apr 24, 2014 | 127.80 | 127.90 | 126.61 | 126.95 | 2,847,787 | -0.25(-0.20%) |
Apr 23, 2014 | 127.49 | 127.96 | 126.61 | 127.20 | 2,567,616 | +0.05(+0.04%) |
Apr 22, 2014 | 126.42 | 127.43 | 125.06 | 127.15 | 4,343,759 | +0.65(+0.51%) |
Apr 21, 2014 | 127.67 | 127.73 | 126.25 | 126.50 | 2,636,059 | -0.68(-0.53%) |
Apr 17, 2014 | 125.97 | 127.18 | 127.18 | 127.18 | 4,412,000 | +1.18(+0.94%) |
Apr 16, 2014 | 124.39 | 126.02 | 124.25 | 126.00 | 4,107,796 | +2.23(+1.80%) |
Apr 15, 2014 | 122.75 | 123.96 | 122.10 | 123.77 | 4,213,395 | +1.48(+1.21%) |
Apr 14, 2014 | 122.30 | 122.80 | 121.09 | 122.29 | 3,395,989 | +0.59(+0.48%) |
Apr 11, 2014 | 122.61 | 122.61 | 121.45 | 121.70 | 3,801,202 | -0.57(-0.47%) |
Apr 10, 2014 | 123.67 | 124.69 | 122.26 | 122.27 | 4,099,440 | -1.74(-1.40%) |
Apr 09, 2014 | 123.27 | 124.12 | 123.17 | 124.01 | 4,076,496 | +0.88(+0.71%) |
Apr 08, 2014 | 123.17 | 123.74 | 122.52 | 123.13 | 4,413,627 | +0.01(+0.01%) |
Apr 07, 2014 | 123.99 | 124.16 | 123.06 | 123.12 | 4,181,713 | -0.78(-0.63%) |
Apr 04, 2014 | 124.61 | 125.36 | 123.86 | 123.90 | 3,266,287 | -0.41(-0.33%) |
Apr 03, 2014 | 124.49 | 124.71 | 123.89 | 124.31 | 2,272,199 | -0.16(-0.13%) |
Apr 02, 2014 | 124.82 | 124.93 | 124.18 | 124.47 | 3,298,741 | -0.41(-0.33%) |