Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 116.02 | 117.18 | 115.01 | 117.14 | 463,593 | +1.50(+1.30%) |
Jun 27, 2014 | 115.73 | 116.73 | 115.15 | 115.64 | 686,462 | -0.14(-0.12%) |
Jun 26, 2014 | 115.47 | 116.47 | 114.51 | 115.78 | 184,203 | +0.14(+0.12%) |
Jun 25, 2014 | 114.05 | 115.83 | 113.62 | 115.64 | 500,658 | +1.58(+1.39%) |
Jun 24, 2014 | 115.32 | 116.08 | 114.02 | 114.06 | 251,799 | -1.32(-1.14%) |
Jun 23, 2014 | 115.55 | 116.31 | 114.82 | 115.38 | 189,140 | +0.08(+0.07%) |
Jun 20, 2014 | 116.22 | 116.22 | 114.90 | 115.30 | 481,478 | -1.09(-0.94%) |
Jun 19, 2014 | 115.39 | 116.63 | 114.70 | 116.39 | 387,751 | +1.37(+1.19%) |
Jun 18, 2014 | 114.50 | 115.42 | 114.23 | 115.02 | 511,885 | +0.81(+0.71%) |
Jun 17, 2014 | 113.69 | 115.46 | 112.88 | 114.21 | 430,048 | +0.10(+0.09%) |
Jun 16, 2014 | 113.57 | 114.88 | 113.07 | 114.11 | 270,331 | +0.51(+0.45%) |
Jun 13, 2014 | 113.86 | 114.08 | 113.14 | 113.60 | 290,078 | -0.03(-0.03%) |
Jun 12, 2014 | 113.84 | 114.24 | 112.52 | 113.63 | 354,081 | -0.41(-0.36%) |
Jun 11, 2014 | 113.36 | 114.28 | 112.56 | 114.04 | 162,142 | +0.25(+0.22%) |
Jun 10, 2014 | 114.15 | 114.49 | 113.12 | 113.79 | 256,925 | -0.33(-0.29%) |
Jun 06, 2014 | 114.24 | 114.48 | 113.64 | 114.12 | 342,311 | +0.06(+0.05%) |
Jun 05, 2014 | 113.20 | 114.27 | 112.47 | 114.06 | 361,250 | +1.05(+0.93%) |
Jun 04, 2014 | 111.38 | 113.46 | 111.38 | 113.01 | 478,323 | +1.08(+0.96%) |
Jun 03, 2014 | 111.34 | 112.28 | 110.95 | 111.93 | 595,867 | +0.05(+0.04%) |
Jun 02, 2014 | 110.96 | 111.95 | 110.54 | 111.88 | 429,973 | +1.33(+1.20%) |
May 30, 2014 | 110.31 | 110.83 | 109.89 | 110.55 | 235,974 | +0.30(+0.27%) |
May 29, 2014 | 110.44 | 111.25 | 109.72 | 110.25 | 321,369 | +0.51(+0.46%) |
May 28, 2014 | 110.96 | 111.39 | 109.53 | 109.74 | 498,784 | -0.92(-0.83%) |
May 27, 2014 | 109.36 | 111.13 | 109.30 | 110.66 | 295,018 | +2.28(+2.10%) |
May 23, 2014 | 108.56 | 108.38 | 108.38 | 108.38 | 489,000 | -0.25(-0.23%) |
May 22, 2014 | 105.59 | 108.63 | 105.10 | 108.63 | 308,876 | +3.29(+3.12%) |
May 21, 2014 | 106.17 | 106.77 | 105.06 | 105.34 | 436,006 | -0.38(-0.36%) |
May 20, 2014 | 106.59 | 106.59 | 104.84 | 105.72 | 470,169 | -1.21(-1.13%) |
May 19, 2014 | 105.54 | 107.34 | 105.24 | 106.93 | 454,945 | +1.16(+1.10%) |
May 16, 2014 | 105.41 | 106.00 | 104.31 | 105.77 | 182,531 | +0.81(+0.77%) |
May 15, 2014 | 105.04 | 105.56 | 103.24 | 104.96 | 494,390 | -0.45(-0.43%) |
May 14, 2014 | 107.10 | 108.11 | 105.11 | 105.41 | 379,329 | -1.71(-1.60%) |
May 13, 2014 | 107.75 | 107.81 | 106.63 | 107.12 | 245,783 | -0.46(-0.43%) |
May 12, 2014 | 107.53 | 109.07 | 107.01 | 107.58 | 476,082 | +0.77(+0.72%) |
May 09, 2014 | 105.93 | 107.49 | 105.27 | 106.81 | 442,041 | +0.90(+0.85%) |
May 08, 2014 | 106.84 | 107.21 | 105.72 | 105.91 | 585,156 | -0.79(-0.74%) |
May 07, 2014 | 106.33 | 107.23 | 105.09 | 106.70 | 587,469 | +0.46(+0.43%) |
May 06, 2014 | 106.29 | 107.24 | 105.85 | 106.24 | 559,164 | -0.54(-0.51%) |
May 05, 2014 | 106.48 | 107.84 | 105.26 | 106.78 | 499,668 | -0.13(-0.12%) |
May 02, 2014 | 107.92 | 109.19 | 106.80 | 106.91 | 649,447 | -0.93(-0.86%) |
May 01, 2014 | 104.20 | 109.86 | 103.50 | 107.84 | 991,586 | +7.22(+7.18%) |
Apr 30, 2014 | 99.09 | 100.82 | 99.09 | 100.62 | 411,878 | +1.10(+1.11%) |
Apr 29, 2014 | 100.08 | 100.53 | 99.20 | 99.52 | 298,816 | +0.07(+0.07%) |
Apr 28, 2014 | 101.20 | 101.20 | 98.50 | 99.45 | 371,473 | -1.15(-1.14%) |
Apr 25, 2014 | 102.21 | 102.82 | 100.35 | 100.60 | 400,101 | -2.07(-2.02%) |
Apr 24, 2014 | 103.65 | 103.66 | 101.84 | 102.67 | 391,839 | -0.35(-0.34%) |
Apr 23, 2014 | 102.02 | 104.20 | 101.92 | 103.02 | 530,403 | +0.96(+0.94%) |
Apr 22, 2014 | 102.23 | 102.48 | 101.61 | 102.06 | 416,891 | -0.17(-0.17%) |
Apr 21, 2014 | 101.31 | 102.26 | 100.87 | 102.23 | 431,560 | +0.85(+0.84%) |
Apr 17, 2014 | 100.04 | 101.38 | 101.38 | 101.38 | 444,700 | +1.49(+1.49%) |
Apr 16, 2014 | 99.15 | 99.94 | 98.64 | 99.89 | 222,638 | +1.57(+1.60%) |
Apr 15, 2014 | 96.96 | 98.46 | 96.12 | 98.32 | 260,805 | +1.45(+1.50%) |
Apr 14, 2014 | 99.10 | 99.38 | 96.00 | 96.87 | 395,493 | -1.29(-1.31%) |
Apr 11, 2014 | 97.53 | 99.84 | 97.13 | 98.16 | 565,477 | -0.21(-0.21%) |
Apr 10, 2014 | 100.54 | 101.00 | 97.68 | 98.37 | 536,038 | -2.23(-2.22%) |
Apr 09, 2014 | 98.60 | 100.78 | 98.24 | 100.60 | 458,036 | +2.50(+2.55%) |
Apr 08, 2014 | 97.57 | 98.21 | 96.50 | 98.10 | 484,809 | +0.63(+0.65%) |
Apr 07, 2014 | 98.79 | 99.53 | 96.97 | 97.47 | 515,268 | -1.68(-1.69%) |
Apr 04, 2014 | 101.60 | 101.90 | 98.85 | 99.15 | 363,238 | -1.86(-1.84%) |
Apr 03, 2014 | 102.95 | 103.35 | 100.83 | 101.01 | 288,372 | -1.70(-1.66%) |
Apr 02, 2014 | 101.69 | 102.91 | 101.24 | 102.71 | 348,796 | +1.36(+1.34%) |