Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 128.18 | 128.91 | 127.79 | 128.74 | 966,612 | +0.52(+0.41%) |
Jun 27, 2014 | 126.75 | 128.44 | 126.62 | 128.22 | 586,957 | +0.88(+0.69%) |
Jun 26, 2014 | 127.58 | 127.67 | 126.35 | 127.34 | 701,908 | -0.29(-0.23%) |
Jun 25, 2014 | 125.93 | 127.70 | 125.72 | 127.63 | 1,119,419 | +1.02(+0.81%) |
Jun 24, 2014 | 127.72 | 129.00 | 126.41 | 126.61 | 1,355,409 | -1.33(-1.04%) |
Jun 23, 2014 | 128.28 | 128.52 | 127.58 | 127.94 | 1,117,236 | -0.29(-0.22%) |
Jun 20, 2014 | 127.89 | 128.25 | 127.22 | 128.23 | 973,441 | +0.47(+0.37%) |
Jun 19, 2014 | 128.16 | 128.17 | 126.80 | 127.75 | 1,009,185 | +0.20(+0.16%) |
Jun 18, 2014 | 126.80 | 127.69 | 126.26 | 127.55 | 871,730 | +0.76(+0.60%) |
Jun 17, 2014 | 125.83 | 127.33 | 125.45 | 126.78 | 909,987 | +0.93(+0.74%) |
Jun 16, 2014 | 124.77 | 125.86 | 124.54 | 125.85 | 986,610 | +0.97(+0.77%) |
Jun 13, 2014 | 124.71 | 125.13 | 123.59 | 124.89 | 1,391,929 | +0.53(+0.43%) |
Jun 12, 2014 | 124.77 | 125.16 | 123.87 | 124.36 | 1,512,055 | -0.82(-0.65%) |
Jun 11, 2014 | 124.74 | 125.36 | 124.39 | 125.17 | 732,093 | -0.41(-0.33%) |
Jun 10, 2014 | 125.47 | 125.85 | 124.76 | 125.58 | 1,536,149 | +1.07(+0.86%) |
Jun 06, 2014 | 123.86 | 124.72 | 123.72 | 124.52 | 1,495,680 | +1.17(+0.95%) |
Jun 05, 2014 | 121.02 | 123.44 | 120.47 | 123.34 | 1,132,187 | +2.61(+2.16%) |
Jun 04, 2014 | 119.51 | 120.99 | 119.12 | 120.73 | 1,643,255 | +0.53(+0.44%) |
Jun 03, 2014 | 119.64 | 120.54 | 119.14 | 120.20 | 857,876 | -0.29(-0.24%) |
Jun 02, 2014 | 121.59 | 121.59 | 119.39 | 120.49 | 1,681,556 | -0.74(-0.61%) |
May 30, 2014 | 122.15 | 122.19 | 120.69 | 121.23 | 1,123,440 | -0.92(-0.75%) |
May 29, 2014 | 122.08 | 122.43 | 121.41 | 122.15 | 1,567,731 | +0.41(+0.34%) |
May 28, 2014 | 122.09 | 122.37 | 121.22 | 121.74 | 949,191 | -0.65(-0.53%) |
May 27, 2014 | 121.43 | 122.66 | 121.20 | 122.39 | 752,725 | +1.87(+1.55%) |
May 23, 2014 | 118.88 | 120.53 | 120.53 | 120.53 | 875,759 | +1.26(+1.06%) |
May 22, 2014 | 117.89 | 119.42 | 117.56 | 119.26 | 864,990 | +1.65(+1.40%) |
May 21, 2014 | 117.59 | 118.23 | 116.39 | 117.61 | 1,234,170 | +0.59(+0.51%) |
May 20, 2014 | 118.61 | 118.61 | 116.16 | 117.02 | 3,314,414 | -1.80(-1.52%) |
May 19, 2014 | 116.90 | 119.12 | 116.55 | 118.82 | 1,498,839 | +1.52(+1.29%) |
May 16, 2014 | 116.63 | 117.36 | 115.53 | 117.31 | 2,178,474 | +0.73(+0.62%) |
May 15, 2014 | 116.60 | 116.90 | 114.75 | 116.58 | 2,455,587 | -0.61(-0.52%) |
May 14, 2014 | 118.70 | 118.97 | 116.97 | 117.20 | 1,174,421 | -1.78(-1.49%) |
May 13, 2014 | 120.23 | 120.77 | 118.87 | 118.97 | 1,315,413 | -1.32(-1.10%) |
May 12, 2014 | 118.05 | 120.84 | 117.80 | 120.29 | 1,336,545 | +3.03(+2.59%) |
May 09, 2014 | 115.57 | 117.32 | 115.11 | 117.26 | 1,224,547 | +1.20(+1.03%) |
May 08, 2014 | 117.28 | 118.94 | 115.76 | 116.06 | 2,836,814 | -1.55(-1.32%) |
May 07, 2014 | 118.21 | 118.50 | 115.76 | 117.61 | 1,306,411 | -0.49(-0.42%) |
May 06, 2014 | 119.88 | 120.13 | 118.03 | 118.11 | 963,593 | -2.31(-1.92%) |
May 05, 2014 | 119.47 | 120.59 | 118.62 | 120.41 | 930,924 | +0.00(+0.00%) |
May 02, 2014 | 120.27 | 121.54 | 120.01 | 120.41 | 1,252,062 | +0.12(+0.10%) |
May 01, 2014 | 119.85 | 121.33 | 118.69 | 120.29 | 2,136,089 | +0.23(+0.19%) |
Apr 30, 2014 | 118.89 | 120.20 | 117.74 | 120.06 | 2,218,519 | +0.63(+0.53%) |
Apr 29, 2014 | 119.09 | 120.06 | 118.58 | 119.43 | 1,905,653 | +0.73(+0.61%) |
Apr 28, 2014 | 119.90 | 120.66 | 116.55 | 118.70 | 2,836,826 | -0.73(-0.62%) |
Apr 25, 2014 | 121.49 | 121.55 | 119.03 | 119.44 | 2,154,933 | -2.69(-2.20%) |
Apr 24, 2014 | 123.38 | 123.57 | 120.80 | 122.12 | 3,684,324 | -0.44(-0.36%) |
Apr 23, 2014 | 123.48 | 123.62 | 122.43 | 122.56 | 1,180,550 | -1.21(-0.98%) |
Apr 22, 2014 | 122.57 | 124.11 | 122.32 | 123.77 | 2,711,543 | +1.68(+1.38%) |
Apr 21, 2014 | 121.57 | 122.15 | 120.53 | 122.09 | 911,530 | +0.80(+0.66%) |
Apr 17, 2014 | 120.42 | 121.29 | 121.29 | 121.29 | 833,503 | +0.58(+0.48%) |
Apr 16, 2014 | 120.22 | 120.90 | 119.35 | 120.71 | 2,485,479 | +1.48(+1.24%) |
Apr 15, 2014 | 119.26 | 120.10 | 116.00 | 119.23 | 1,834,159 | +0.30(+0.25%) |
Apr 14, 2014 | 119.82 | 120.62 | 117.57 | 118.94 | 1,586,007 | +0.28(+0.24%) |
Apr 11, 2014 | 119.51 | 121.08 | 118.19 | 118.66 | 2,143,007 | -2.00(-1.66%) |
Apr 10, 2014 | 124.78 | 124.78 | 119.98 | 120.66 | 2,954,785 | -4.23(-3.39%) |
Apr 09, 2014 | 122.86 | 124.91 | 122.52 | 124.89 | 2,558,785 | +2.50(+2.04%) |
Apr 08, 2014 | 121.52 | 122.98 | 120.44 | 122.39 | 3,528,404 | +0.96(+0.79%) |
Apr 07, 2014 | 122.89 | 123.42 | 120.36 | 121.43 | 4,226,744 | -2.16(-1.75%) |
Apr 04, 2014 | 128.03 | 128.27 | 122.92 | 123.58 | 5,175,383 | -3.52(-2.77%) |
Apr 03, 2014 | 128.93 | 128.96 | 126.45 | 127.10 | 2,375,134 | -1.82(-1.41%) |
Apr 02, 2014 | 128.98 | 128.98 | 128.11 | 128.92 | 1,352,340 | +0.51(+0.40%) |