Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 114.18 | 114.56 | 113.51 | 114.14 | 6,707,695 | -0.28(-0.24%) |
Jun 27, 2014 | 113.20 | 114.89 | 113.13 | 114.42 | 7,266,475 | +0.84(+0.74%) |
Jun 26, 2014 | 113.89 | 114.21 | 112.89 | 113.58 | 5,174,660 | -0.22(-0.19%) |
Jun 25, 2014 | 113.50 | 113.96 | 113.38 | 113.80 | 4,387,536 | -0.10(-0.09%) |
Jun 24, 2014 | 114.29 | 115.23 | 113.75 | 113.90 | 6,151,927 | -0.79(-0.69%) |
Jun 23, 2014 | 114.56 | 114.76 | 113.97 | 114.69 | 5,132,131 | +0.37(+0.32%) |
Jun 20, 2014 | 114.98 | 115.03 | 114.23 | 114.32 | 16,971,382 | -0.80(-0.69%) |
Jun 19, 2014 | 115.94 | 116.16 | 114.83 | 115.12 | 5,638,574 | -0.49(-0.42%) |
Jun 18, 2014 | 114.63 | 115.62 | 114.47 | 115.61 | 6,230,688 | +0.84(+0.73%) |
Jun 17, 2014 | 114.54 | 115.11 | 114.33 | 114.77 | 3,882,841 | -0.06(-0.05%) |
Jun 16, 2014 | 114.86 | 115.05 | 114.12 | 114.83 | 5,619,712 | -0.13(-0.12%) |
Jun 13, 2014 | 114.61 | 115.23 | 114.30 | 114.96 | 4,413,206 | +0.84(+0.74%) |
Jun 12, 2014 | 114.91 | 114.95 | 113.92 | 114.11 | 7,024,483 | -0.65(-0.56%) |
Jun 11, 2014 | 115.62 | 115.99 | 114.61 | 114.76 | 6,449,074 | -1.28(-1.11%) |
Jun 10, 2014 | 117.25 | 117.26 | 115.75 | 116.05 | 6,571,646 | -1.31(-1.12%) |
Jun 06, 2014 | 117.42 | 118.16 | 117.06 | 117.36 | 5,235,690 | +0.25(+0.21%) |
Jun 05, 2014 | 116.28 | 117.18 | 115.81 | 117.11 | 4,529,395 | +0.93(+0.80%) |
Jun 04, 2014 | 116.31 | 116.78 | 115.99 | 116.19 | 3,772,404 | +0.09(+0.08%) |
Jun 03, 2014 | 116.84 | 116.97 | 115.94 | 116.10 | 3,990,814 | -0.83(-0.71%) |
Jun 02, 2014 | 116.34 | 117.30 | 116.29 | 116.93 | 5,079,624 | +0.84(+0.72%) |
May 30, 2014 | 115.47 | 116.22 | 114.91 | 116.09 | 7,337,187 | +0.38(+0.33%) |
May 29, 2014 | 115.64 | 115.73 | 114.81 | 115.71 | 4,376,301 | +0.43(+0.37%) |
May 28, 2014 | 116.17 | 116.42 | 115.20 | 115.28 | 5,905,677 | -1.07(-0.92%) |
May 27, 2014 | 116.37 | 116.90 | 115.82 | 116.36 | 7,612,235 | -0.73(-0.62%) |
May 23, 2014 | 117.02 | 117.09 | 117.09 | 117.09 | 4,070,050 | -0.06(-0.05%) |
May 22, 2014 | 117.41 | 117.41 | 116.51 | 117.15 | 2,135,929 | -0.22(-0.19%) |
May 21, 2014 | 117.03 | 117.85 | 116.46 | 117.37 | 4,740,080 | +0.94(+0.81%) |
May 20, 2014 | 117.28 | 117.56 | 116.31 | 116.42 | 4,794,224 | -1.33(-1.13%) |
May 19, 2014 | 117.51 | 117.83 | 117.15 | 117.75 | 4,781,138 | -0.04(-0.03%) |
May 16, 2014 | 117.29 | 118.01 | 117.08 | 117.79 | 6,272,289 | +0.38(+0.32%) |
May 15, 2014 | 119.06 | 119.06 | 117.24 | 117.41 | 6,663,280 | -1.42(-1.20%) |
May 14, 2014 | 120.84 | 120.90 | 118.49 | 118.84 | 8,339,521 | -2.19(-1.81%) |
May 13, 2014 | 121.40 | 121.55 | 120.75 | 121.02 | 3,535,312 | -0.24(-0.20%) |
May 12, 2014 | 120.35 | 121.54 | 120.23 | 121.26 | 5,971,720 | +1.57(+1.31%) |
May 09, 2014 | 119.00 | 120.01 | 118.62 | 119.69 | 3,591,787 | +0.74(+0.62%) |
May 08, 2014 | 119.11 | 120.00 | 118.53 | 118.96 | 3,861,876 | -0.25(-0.21%) |
May 07, 2014 | 119.23 | 119.83 | 117.71 | 119.20 | 6,062,360 | +0.23(+0.20%) |
May 06, 2014 | 119.53 | 119.55 | 118.48 | 118.97 | 4,935,133 | -0.77(-0.64%) |
May 05, 2014 | 119.61 | 119.88 | 118.83 | 119.74 | 3,544,339 | -0.11(-0.09%) |
May 02, 2014 | 121.30 | 121.35 | 119.73 | 119.85 | 4,876,515 | -1.31(-1.08%) |
May 01, 2014 | 122.90 | 123.17 | 120.92 | 121.16 | 5,868,327 | -1.84(-1.50%) |
Apr 30, 2014 | 121.69 | 123.25 | 121.67 | 123.00 | 6,705,302 | +0.85(+0.70%) |
Apr 29, 2014 | 121.20 | 122.67 | 121.08 | 122.15 | 7,389,432 | +1.23(+1.02%) |
Apr 28, 2014 | 119.66 | 121.45 | 119.31 | 120.92 | 8,970,082 | +2.20(+1.85%) |
Apr 25, 2014 | 119.29 | 119.37 | 118.39 | 118.72 | 6,183,841 | -0.37(-0.31%) |
Apr 24, 2014 | 120.34 | 120.34 | 118.97 | 119.09 | 7,036,971 | -0.95(-0.79%) |
Apr 23, 2014 | 120.07 | 120.46 | 119.02 | 120.03 | 7,560,190 | -0.26(-0.22%) |
Apr 22, 2014 | 120.21 | 120.83 | 119.70 | 120.30 | 6,161,501 | -0.07(-0.06%) |
Apr 21, 2014 | 118.83 | 120.71 | 118.79 | 120.37 | 8,655,527 | +1.41(+1.19%) |
Apr 17, 2014 | 117.23 | 118.96 | 118.96 | 118.96 | 17,978,534 | -4.00(-3.25%) |
Apr 16, 2014 | 123.99 | 124.40 | 122.08 | 122.96 | 13,121,350 | -0.39(-0.31%) |
Apr 15, 2014 | 122.69 | 123.59 | 122.34 | 123.34 | 8,547,159 | -0.47(-0.38%) |
Apr 14, 2014 | 122.86 | 124.11 | 122.63 | 123.81 | 8,674,642 | +1.61(+1.32%) |
Apr 11, 2014 | 122.11 | 123.23 | 121.94 | 122.20 | 7,723,340 | -0.31(-0.25%) |
Apr 10, 2014 | 122.74 | 124.72 | 122.49 | 122.51 | 13,441,901 | -0.60(-0.49%) |
Apr 09, 2014 | 121.38 | 123.33 | 121.20 | 123.11 | 8,741,083 | +2.10(+1.73%) |
Apr 08, 2014 | 121.39 | 121.56 | 120.63 | 121.01 | 8,163,900 | -0.77(-0.63%) |
Apr 07, 2014 | 120.03 | 122.27 | 119.93 | 121.78 | 10,766,731 | +1.72(+1.43%) |
Apr 04, 2014 | 120.90 | 121.44 | 119.75 | 120.06 | 9,729,003 | -0.58(-0.48%) |
Apr 03, 2014 | 120.95 | 121.07 | 120.42 | 120.63 | 6,503,038 | -0.54(-0.44%) |
Apr 02, 2014 | 121.60 | 121.77 | 120.51 | 121.17 | 7,860,115 | -0.59(-0.49%) |