Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 118.57 | 120.53 | 118.20 | 119.00 | 1,082,822 | +0.29(+0.24%) |
Jun 27, 2014 | 118.77 | 119.26 | 117.77 | 118.72 | 1,036,275 | -0.36(-0.31%) |
Jun 26, 2014 | 120.06 | 120.08 | 117.58 | 119.08 | 658,506 | -0.81(-0.68%) |
Jun 25, 2014 | 118.08 | 120.07 | 118.08 | 119.89 | 751,102 | +1.75(+1.48%) |
Jun 24, 2014 | 118.14 | 119.01 | 118.10 | 118.14 | 723,470 | -0.23(-0.20%) |
Jun 23, 2014 | 118.30 | 118.70 | 117.77 | 118.37 | 484,456 | +0.16(+0.13%) |
Jun 20, 2014 | 117.26 | 118.28 | 116.60 | 118.22 | 1,244,351 | +0.53(+0.45%) |
Jun 19, 2014 | 116.13 | 117.80 | 115.78 | 117.69 | 688,408 | +1.60(+1.38%) |
Jun 18, 2014 | 114.60 | 116.21 | 113.80 | 116.09 | 822,819 | +1.80(+1.57%) |
Jun 17, 2014 | 114.55 | 114.79 | 113.76 | 114.29 | 922,746 | -0.11(-0.10%) |
Jun 16, 2014 | 116.01 | 116.01 | 114.24 | 114.40 | 1,059,343 | -1.50(-1.29%) |
Jun 13, 2014 | 116.37 | 116.53 | 115.30 | 115.90 | 1,123,190 | -0.54(-0.46%) |
Jun 12, 2014 | 117.62 | 117.93 | 116.15 | 116.44 | 945,629 | -1.53(-1.30%) |
Jun 11, 2014 | 117.65 | 118.23 | 116.50 | 117.97 | 765,642 | +0.33(+0.28%) |
Jun 10, 2014 | 116.14 | 117.65 | 115.47 | 117.65 | 706,667 | +0.15(+0.13%) |
Jun 06, 2014 | 116.76 | 117.84 | 116.54 | 117.50 | 1,210,654 | +1.89(+1.63%) |
Jun 05, 2014 | 116.43 | 116.43 | 115.15 | 115.61 | 1,070,878 | -0.83(-0.71%) |
Jun 04, 2014 | 115.89 | 116.78 | 115.31 | 116.44 | 1,446,299 | +0.78(+0.68%) |
Jun 03, 2014 | 116.13 | 116.83 | 115.13 | 115.66 | 1,529,716 | -0.93(-0.80%) |
Jun 02, 2014 | 116.18 | 117.41 | 115.72 | 116.59 | 1,094,808 | +0.87(+0.76%) |
May 30, 2014 | 115.96 | 116.66 | 114.71 | 115.72 | 1,117,540 | -0.09(-0.08%) |
May 29, 2014 | 116.11 | 116.54 | 114.87 | 115.81 | 874,984 | +0.22(+0.19%) |
May 28, 2014 | 116.36 | 117.13 | 115.47 | 115.58 | 721,631 | -0.86(-0.74%) |
May 27, 2014 | 116.20 | 117.56 | 115.89 | 116.45 | 1,207,613 | +0.71(+0.61%) |
May 23, 2014 | 115.08 | 115.74 | 115.74 | 115.74 | 1,086,331 | +1.21(+1.06%) |
May 22, 2014 | 113.81 | 114.85 | 112.86 | 114.53 | 1,004,477 | +0.73(+0.64%) |
May 21, 2014 | 112.86 | 114.09 | 112.69 | 113.81 | 911,377 | +1.00(+0.89%) |
May 20, 2014 | 112.56 | 113.56 | 111.56 | 112.81 | 1,108,000 | -0.01(-0.01%) |
May 19, 2014 | 110.43 | 112.97 | 110.43 | 112.81 | 1,868,751 | +2.18(+1.97%) |
May 16, 2014 | 111.27 | 111.79 | 109.73 | 110.64 | 1,252,104 | -0.52(-0.47%) |
May 15, 2014 | 111.39 | 112.39 | 109.53 | 111.16 | 1,564,519 | -0.40(-0.36%) |
May 14, 2014 | 113.42 | 113.42 | 111.29 | 111.56 | 1,553,112 | -1.79(-1.58%) |
May 13, 2014 | 114.94 | 115.23 | 113.32 | 113.35 | 1,344,279 | -1.58(-1.38%) |
May 12, 2014 | 111.75 | 115.23 | 111.73 | 114.93 | 1,836,032 | +3.33(+2.98%) |
May 09, 2014 | 108.53 | 111.65 | 108.14 | 111.61 | 1,390,828 | +3.09(+2.84%) |
May 08, 2014 | 110.69 | 110.75 | 107.92 | 108.52 | 2,210,686 | -2.17(-1.96%) |
May 07, 2014 | 102.29 | 111.44 | 100.40 | 110.69 | 4,380,818 | +8.61(+8.43%) |
May 06, 2014 | 102.47 | 103.20 | 101.98 | 102.08 | 3,032,690 | -0.31(-0.30%) |
May 05, 2014 | 101.10 | 102.79 | 100.56 | 102.38 | 2,091,071 | +1.14(+1.13%) |
May 02, 2014 | 101.85 | 102.51 | 101.06 | 101.24 | 1,258,926 | -0.49(-0.48%) |
May 01, 2014 | 102.75 | 103.25 | 101.36 | 101.73 | 1,298,251 | -0.31(-0.30%) |
Apr 30, 2014 | 101.64 | 104.33 | 101.23 | 102.04 | 1,435,049 | +0.65(+0.64%) |
Apr 29, 2014 | 101.84 | 101.94 | 100.81 | 101.39 | 948,704 | +0.08(+0.07%) |
Apr 28, 2014 | 101.84 | 101.89 | 100.33 | 101.31 | 1,305,987 | -0.19(-0.19%) |
Apr 25, 2014 | 100.71 | 101.71 | 100.46 | 101.51 | 969,565 | +0.33(+0.33%) |
Apr 24, 2014 | 101.31 | 102.09 | 100.75 | 101.17 | 1,268,578 | +0.88(+0.88%) |
Apr 23, 2014 | 99.90 | 101.34 | 98.90 | 100.29 | 1,443,346 | -0.01(-0.01%) |
Apr 22, 2014 | 98.11 | 100.74 | 98.11 | 100.30 | 1,673,291 | +2.32(+2.37%) |
Apr 21, 2014 | 97.84 | 98.78 | 96.77 | 97.98 | 2,406,317 | +0.59(+0.61%) |
Apr 17, 2014 | 98.13 | 97.38 | 97.38 | 97.38 | 3,345,579 | -3.77(-3.73%) |
Apr 16, 2014 | 102.39 | 102.78 | 100.58 | 101.16 | 995,711 | -0.79(-0.77%) |
Apr 15, 2014 | 101.83 | 102.28 | 100.58 | 101.94 | 1,364,222 | +0.37(+0.37%) |
Apr 14, 2014 | 100.94 | 101.64 | 100.05 | 101.57 | 1,463,183 | +1.01(+1.01%) |
Apr 11, 2014 | 100.85 | 102.00 | 100.44 | 100.56 | 1,373,465 | -1.39(-1.37%) |
Apr 10, 2014 | 105.81 | 106.35 | 101.54 | 101.95 | 2,176,462 | -3.94(-3.72%) |
Apr 09, 2014 | 103.82 | 106.16 | 103.57 | 105.90 | 1,628,716 | +2.45(+2.36%) |
Apr 08, 2014 | 104.32 | 105.18 | 101.02 | 103.45 | 2,654,079 | -0.68(-0.65%) |
Apr 07, 2014 | 104.32 | 106.06 | 103.90 | 104.13 | 1,933,711 | -0.20(-0.19%) |
Apr 04, 2014 | 106.32 | 106.82 | 103.90 | 104.33 | 1,778,169 | -1.75(-1.65%) |
Apr 03, 2014 | 104.65 | 106.12 | 104.10 | 106.07 | 1,355,365 | +1.78(+1.71%) |
Apr 02, 2014 | 105.58 | 105.58 | 103.97 | 104.29 | 1,438,324 | -1.02(-0.97%) |