Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 116.40 | 118.02 | 116.27 | 117.23 | 1,723,791 | +0.83(+0.71%) |
Jun 27, 2014 | 115.52 | 116.44 | 115.12 | 116.40 | 1,139,440 | +0.77(+0.66%) |
Jun 26, 2014 | 115.98 | 116.07 | 114.97 | 115.63 | 1,306,312 | -0.32(-0.27%) |
Jun 25, 2014 | 115.97 | 116.65 | 115.74 | 115.95 | 667,764 | +0.16(+0.14%) |
Jun 24, 2014 | 116.40 | 116.73 | 115.75 | 115.79 | 630,350 | -0.57(-0.49%) |
Jun 23, 2014 | 116.40 | 116.93 | 116.25 | 116.36 | 582,580 | -0.22(-0.19%) |
Jun 20, 2014 | 116.46 | 116.70 | 116.00 | 116.58 | 1,166,022 | +0.54(+0.46%) |
Jun 19, 2014 | 116.66 | 117.04 | 115.75 | 116.05 | 1,116,149 | -0.75(-0.64%) |
Jun 18, 2014 | 115.12 | 117.24 | 115.12 | 116.80 | 1,752,592 | +1.33(+1.15%) |
Jun 17, 2014 | 115.07 | 115.60 | 114.90 | 115.46 | 1,073,936 | +0.20(+0.18%) |
Jun 16, 2014 | 115.99 | 116.10 | 115.03 | 115.26 | 989,140 | -0.81(-0.70%) |
Jun 13, 2014 | 115.71 | 116.44 | 115.30 | 116.07 | 764,026 | +0.48(+0.41%) |
Jun 12, 2014 | 116.69 | 117.04 | 115.36 | 115.60 | 710,523 | -1.31(-1.12%) |
Jun 11, 2014 | 117.68 | 117.87 | 116.80 | 116.91 | 696,530 | -0.98(-0.83%) |
Jun 10, 2014 | 118.05 | 118.47 | 117.41 | 117.89 | 757,654 | -0.95(-0.80%) |
Jun 06, 2014 | 118.25 | 118.92 | 117.93 | 118.84 | 746,893 | +0.86(+0.73%) |
Jun 05, 2014 | 117.08 | 118.03 | 116.42 | 117.98 | 760,045 | +0.85(+0.72%) |
Jun 04, 2014 | 117.49 | 117.88 | 117.00 | 117.13 | 573,760 | -0.27(-0.23%) |
Jun 03, 2014 | 117.50 | 117.77 | 117.02 | 117.40 | 1,095,931 | -0.31(-0.26%) |
Jun 02, 2014 | 115.92 | 117.84 | 115.73 | 117.70 | 1,213,997 | +1.57(+1.35%) |
May 30, 2014 | 115.97 | 116.30 | 115.68 | 116.13 | 1,249,576 | -0.23(-0.20%) |
May 29, 2014 | 114.69 | 116.47 | 114.25 | 116.36 | 856,198 | +2.05(+1.79%) |
May 28, 2014 | 115.00 | 115.22 | 114.30 | 114.31 | 779,902 | -0.58(-0.50%) |
May 27, 2014 | 115.28 | 115.62 | 114.81 | 114.89 | 767,654 | -0.09(-0.08%) |
May 23, 2014 | 114.20 | 114.98 | 114.98 | 114.98 | 571,173 | +0.33(+0.29%) |
May 22, 2014 | 114.52 | 115.10 | 114.13 | 114.65 | 371,607 | +0.03(+0.03%) |
May 21, 2014 | 114.38 | 114.86 | 114.19 | 114.61 | 779,112 | +0.28(+0.25%) |
May 20, 2014 | 115.47 | 115.65 | 114.20 | 114.33 | 817,473 | -1.19(-1.03%) |
May 19, 2014 | 114.75 | 115.57 | 114.67 | 115.52 | 693,722 | +0.47(+0.41%) |
May 16, 2014 | 114.42 | 115.18 | 114.14 | 115.04 | 883,304 | +0.56(+0.49%) |
May 15, 2014 | 115.06 | 115.30 | 113.86 | 114.48 | 897,362 | -0.94(-0.81%) |
May 14, 2014 | 115.05 | 115.68 | 114.46 | 115.42 | 639,208 | +0.38(+0.33%) |
May 13, 2014 | 115.09 | 115.41 | 114.64 | 115.04 | 718,127 | -0.06(-0.05%) |
May 12, 2014 | 114.77 | 115.30 | 114.25 | 115.11 | 668,661 | +0.85(+0.75%) |
May 09, 2014 | 114.32 | 114.59 | 113.62 | 114.25 | 743,402 | -0.06(-0.05%) |
May 08, 2014 | 114.68 | 115.02 | 113.77 | 114.31 | 1,126,754 | +0.15(+0.13%) |
May 07, 2014 | 114.86 | 115.11 | 114.10 | 114.17 | 1,810,847 | -0.38(-0.33%) |
May 06, 2014 | 114.39 | 115.31 | 114.25 | 114.54 | 931,725 | -0.19(-0.17%) |
May 05, 2014 | 114.63 | 114.92 | 114.13 | 114.74 | 917,884 | -0.31(-0.27%) |
May 02, 2014 | 114.23 | 115.15 | 114.18 | 115.04 | 896,790 | +0.62(+0.54%) |
May 01, 2014 | 114.89 | 114.97 | 113.78 | 114.42 | 1,027,626 | -0.23(-0.20%) |
Apr 30, 2014 | 113.28 | 114.79 | 112.75 | 114.65 | 2,117,950 | +1.83(+1.63%) |
Apr 29, 2014 | 113.65 | 114.26 | 112.79 | 112.81 | 1,154,795 | -0.83(-0.73%) |
Apr 28, 2014 | 113.95 | 114.46 | 113.08 | 113.64 | 1,386,235 | +0.04(+0.03%) |
Apr 25, 2014 | 114.42 | 114.72 | 113.33 | 113.60 | 1,011,790 | -1.13(-0.99%) |
Apr 24, 2014 | 116.01 | 116.02 | 114.59 | 114.74 | 1,398,053 | -0.92(-0.80%) |
Apr 23, 2014 | 112.05 | 115.89 | 112.05 | 115.66 | 1,464,654 | -0.24(-0.20%) |
Apr 22, 2014 | 116.89 | 117.01 | 115.75 | 115.89 | 1,737,512 | -0.81(-0.69%) |
Apr 21, 2014 | 116.06 | 116.86 | 115.64 | 116.70 | 1,375,806 | +0.91(+0.78%) |
Apr 17, 2014 | 115.53 | 115.80 | 115.80 | 115.80 | 998,073 | +0.27(+0.24%) |
Apr 16, 2014 | 114.31 | 115.64 | 113.96 | 115.53 | 1,071,701 | +2.07(+1.83%) |
Apr 15, 2014 | 111.98 | 113.53 | 111.86 | 113.45 | 1,833,785 | +1.69(+1.52%) |
Apr 14, 2014 | 112.58 | 112.61 | 111.07 | 111.76 | 1,391,669 | +0.23(+0.21%) |
Apr 11, 2014 | 112.14 | 113.23 | 111.49 | 111.53 | 1,679,038 | -1.00(-0.89%) |
Apr 10, 2014 | 114.49 | 115.06 | 112.50 | 112.53 | 1,423,986 | -1.91(-1.66%) |
Apr 09, 2014 | 112.20 | 114.60 | 112.20 | 114.44 | 1,433,626 | +1.84(+1.64%) |
Apr 08, 2014 | 111.97 | 113.27 | 111.77 | 112.59 | 1,877,542 | +0.56(+0.50%) |
Apr 07, 2014 | 113.71 | 114.01 | 111.98 | 112.03 | 1,261,190 | -1.66(-1.46%) |
Apr 04, 2014 | 115.97 | 116.14 | 113.63 | 113.69 | 969,976 | -1.55(-1.35%) |
Apr 03, 2014 | 115.98 | 116.53 | 115.25 | 115.25 | 1,093,061 | -0.33(-0.29%) |
Apr 02, 2014 | 115.03 | 115.97 | 114.75 | 115.58 | 1,109,293 | +0.48(+0.42%) |