Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 116.42 | 118.04 | 116.28 | 117.25 | 1,723,524 | +0.83(+0.71%) |
Jun 27, 2014 | 115.53 | 116.45 | 115.14 | 116.42 | 1,139,263 | +0.77(+0.66%) |
Jun 26, 2014 | 116.00 | 116.09 | 114.98 | 115.65 | 1,306,110 | -0.32(-0.27%) |
Jun 25, 2014 | 115.98 | 116.67 | 115.76 | 115.97 | 667,661 | +0.16(+0.14%) |
Jun 24, 2014 | 116.42 | 116.75 | 115.76 | 115.81 | 630,253 | -0.57(-0.49%) |
Jun 23, 2014 | 116.42 | 116.95 | 116.27 | 116.38 | 582,489 | -0.22(-0.19%) |
Jun 20, 2014 | 116.48 | 116.72 | 116.02 | 116.60 | 1,165,841 | +0.54(+0.46%) |
Jun 19, 2014 | 116.68 | 117.06 | 115.77 | 116.06 | 1,115,976 | -0.75(-0.64%) |
Jun 18, 2014 | 115.14 | 117.26 | 115.14 | 116.81 | 1,752,320 | +1.33(+1.15%) |
Jun 17, 2014 | 115.08 | 115.61 | 114.92 | 115.48 | 1,073,770 | +0.20(+0.18%) |
Jun 16, 2014 | 116.01 | 116.12 | 115.05 | 115.28 | 988,987 | -0.81(-0.70%) |
Jun 13, 2014 | 115.73 | 116.45 | 115.31 | 116.09 | 763,907 | +0.48(+0.41%) |
Jun 12, 2014 | 116.71 | 117.06 | 115.38 | 115.61 | 710,413 | -1.31(-1.12%) |
Jun 11, 2014 | 117.70 | 117.89 | 116.81 | 116.93 | 696,422 | -0.98(-0.83%) |
Jun 10, 2014 | 118.07 | 118.48 | 117.42 | 117.91 | 757,536 | -0.95(-0.80%) |
Jun 06, 2014 | 118.27 | 118.94 | 117.94 | 118.86 | 746,777 | +0.86(+0.73%) |
Jun 05, 2014 | 117.10 | 118.05 | 116.44 | 118.00 | 759,927 | +0.85(+0.72%) |
Jun 04, 2014 | 117.51 | 117.90 | 117.02 | 117.15 | 573,671 | -0.27(-0.23%) |
Jun 03, 2014 | 117.52 | 117.79 | 117.04 | 117.42 | 1,095,761 | -0.31(-0.26%) |
Jun 02, 2014 | 115.94 | 117.86 | 115.75 | 117.72 | 1,213,809 | +1.57(+1.35%) |
May 30, 2014 | 115.99 | 116.32 | 115.70 | 116.15 | 1,249,382 | -0.23(-0.20%) |
May 29, 2014 | 114.71 | 116.48 | 114.27 | 116.38 | 856,065 | +2.05(+1.79%) |
May 28, 2014 | 115.02 | 115.24 | 114.31 | 114.33 | 779,781 | -0.58(-0.50%) |
May 27, 2014 | 115.30 | 115.64 | 114.83 | 114.91 | 767,535 | -0.09(-0.08%) |
May 23, 2014 | 114.22 | 115.00 | 115.00 | 115.00 | 571,084 | +0.33(+0.29%) |
May 22, 2014 | 114.53 | 115.11 | 114.15 | 114.67 | 371,550 | +0.03(+0.03%) |
May 21, 2014 | 114.39 | 114.88 | 114.21 | 114.63 | 778,991 | +0.28(+0.25%) |
May 20, 2014 | 115.48 | 115.67 | 114.22 | 114.35 | 817,346 | -1.19(-1.03%) |
May 19, 2014 | 114.76 | 115.59 | 114.68 | 115.53 | 693,615 | +0.47(+0.41%) |
May 16, 2014 | 114.44 | 115.20 | 114.16 | 115.06 | 883,167 | +0.56(+0.49%) |
May 15, 2014 | 115.08 | 115.32 | 113.88 | 114.50 | 897,223 | -0.94(-0.81%) |
May 14, 2014 | 115.07 | 115.70 | 114.48 | 115.44 | 639,109 | +0.38(+0.33%) |
May 13, 2014 | 115.11 | 115.43 | 114.66 | 115.06 | 718,016 | -0.06(-0.05%) |
May 12, 2014 | 114.79 | 115.32 | 114.27 | 115.12 | 668,557 | +0.85(+0.75%) |
May 09, 2014 | 114.34 | 114.61 | 113.64 | 114.27 | 743,286 | -0.06(-0.05%) |
May 08, 2014 | 114.70 | 115.03 | 113.79 | 114.33 | 1,126,579 | +0.15(+0.13%) |
May 07, 2014 | 114.88 | 115.13 | 114.12 | 114.18 | 1,810,566 | -0.38(-0.33%) |
May 06, 2014 | 114.40 | 115.33 | 114.27 | 114.56 | 931,580 | -0.19(-0.17%) |
May 05, 2014 | 114.65 | 114.94 | 114.15 | 114.75 | 917,742 | -0.31(-0.27%) |
May 02, 2014 | 114.24 | 115.17 | 114.20 | 115.06 | 896,651 | +0.62(+0.55%) |
May 01, 2014 | 114.91 | 114.99 | 113.80 | 114.44 | 1,027,466 | -0.23(-0.20%) |
Apr 30, 2014 | 113.30 | 114.81 | 112.77 | 114.67 | 2,117,621 | +1.84(+1.63%) |
Apr 29, 2014 | 113.66 | 114.28 | 112.80 | 112.83 | 1,154,616 | -0.83(-0.73%) |
Apr 28, 2014 | 113.97 | 114.48 | 113.10 | 113.66 | 1,386,020 | +0.04(+0.03%) |
Apr 25, 2014 | 114.44 | 114.74 | 113.35 | 113.62 | 1,011,633 | -1.13(-0.99%) |
Apr 24, 2014 | 116.03 | 116.04 | 114.61 | 114.75 | 1,397,836 | -0.92(-0.80%) |
Apr 23, 2014 | 112.07 | 115.91 | 112.07 | 115.68 | 1,464,427 | -0.24(-0.20%) |
Apr 22, 2014 | 116.91 | 117.03 | 115.76 | 115.91 | 1,737,243 | -0.81(-0.69%) |
Apr 21, 2014 | 116.08 | 116.88 | 115.66 | 116.72 | 1,375,592 | +0.91(+0.78%) |
Apr 17, 2014 | 115.55 | 115.82 | 115.82 | 115.82 | 997,918 | +0.27(+0.24%) |
Apr 16, 2014 | 114.32 | 115.66 | 113.98 | 115.54 | 1,071,535 | +2.07(+1.83%) |
Apr 15, 2014 | 112.00 | 113.55 | 111.87 | 113.47 | 1,833,501 | +1.70(+1.52%) |
Apr 14, 2014 | 112.59 | 112.63 | 111.08 | 111.78 | 1,391,453 | +0.23(+0.20%) |
Apr 11, 2014 | 112.15 | 113.25 | 111.50 | 111.55 | 1,678,777 | -1.00(-0.89%) |
Apr 10, 2014 | 114.51 | 115.08 | 112.51 | 112.55 | 1,423,765 | -1.91(-1.67%) |
Apr 09, 2014 | 112.22 | 114.62 | 112.22 | 114.45 | 1,433,403 | +1.84(+1.64%) |
Apr 08, 2014 | 111.99 | 113.29 | 111.78 | 112.61 | 1,877,251 | +0.56(+0.50%) |
Apr 07, 2014 | 113.73 | 114.03 | 112.00 | 112.05 | 1,260,994 | -1.66(-1.46%) |
Apr 04, 2014 | 115.98 | 116.16 | 113.65 | 113.71 | 969,826 | -1.56(-1.35%) |
Apr 03, 2014 | 116.00 | 116.55 | 115.26 | 115.26 | 1,092,891 | -0.33(-0.29%) |
Apr 02, 2014 | 115.04 | 115.98 | 114.77 | 115.60 | 1,109,121 | +0.48(+0.42%) |