Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 146.87 | 147.44 | 145.33 | 146.81 | 16,807 | -0.82(-0.55%) |
Jun 27, 2014 | 147.88 | 148.86 | 147.62 | 147.62 | 13,945 | -1.15(-0.77%) |
Jun 26, 2014 | 150.33 | 150.33 | 148.59 | 148.77 | 10,316 | -1.56(-1.04%) |
Jun 25, 2014 | 150.13 | 151.28 | 148.71 | 150.33 | 12,901 | -0.21(-0.14%) |
Jun 24, 2014 | 149.22 | 151.25 | 149.22 | 150.54 | 7,675 | +0.57(+0.38%) |
Jun 23, 2014 | 150.68 | 151.27 | 148.77 | 149.97 | 8,878 | -0.40(-0.27%) |
Jun 20, 2014 | 149.48 | 150.37 | 147.99 | 150.37 | 8,596 | +0.61(+0.40%) |
Jun 19, 2014 | 151.29 | 151.29 | 148.54 | 149.77 | 9,414 | -1.24(-0.82%) |
Jun 18, 2014 | 148.87 | 151.02 | 148.55 | 151.00 | 21,584 | +2.01(+1.35%) |
Jun 17, 2014 | 148.68 | 149.82 | 147.89 | 149.00 | 13,534 | -0.43(-0.29%) |
Jun 16, 2014 | 148.13 | 150.07 | 147.91 | 149.43 | 7,885 | +0.57(+0.38%) |
Jun 13, 2014 | 149.03 | 149.46 | 146.93 | 148.86 | 8,807 | +0.75(+0.51%) |
Jun 12, 2014 | 147.97 | 149.01 | 145.05 | 148.11 | 9,854 | +1.87(+1.28%) |
Jun 11, 2014 | 144.96 | 147.25 | 144.87 | 146.24 | 9,462 | -0.25(-0.17%) |
Jun 10, 2014 | 146.71 | 147.57 | 145.79 | 146.49 | 11,699 | -4.12(-2.73%) |
Jun 06, 2014 | 152.10 | 152.10 | 149.70 | 150.60 | 13,648 | -0.34(-0.22%) |
Jun 05, 2014 | 148.29 | 151.50 | 148.29 | 150.94 | 10,792 | +2.93(+1.98%) |
Jun 04, 2014 | 144.41 | 149.46 | 143.69 | 148.01 | 11,239 | +4.05(+2.82%) |
Jun 03, 2014 | 145.26 | 145.26 | 141.99 | 143.95 | 16,417 | -1.32(-0.91%) |
Jun 02, 2014 | 150.05 | 152.64 | 140.12 | 145.27 | 25,053 | -6.01(-3.97%) |
May 30, 2014 | 151.29 | 153.41 | 147.67 | 151.28 | 9,854 | -0.02(-0.01%) |
May 29, 2014 | 153.46 | 159.42 | 150.37 | 151.30 | 25,839 | +1.44(+0.96%) |
May 28, 2014 | 147.41 | 151.42 | 146.29 | 149.86 | 22,649 | +3.84(+2.63%) |
May 27, 2014 | 145.04 | 149.45 | 144.87 | 146.02 | 23,068 | +1.85(+1.28%) |
May 23, 2014 | 143.56 | 144.16 | 144.16 | 144.16 | 8,179 | +1.52(+1.07%) |
May 22, 2014 | 142.58 | 143.03 | 142.12 | 142.64 | 3,727 | -0.16(-0.12%) |
May 21, 2014 | 142.94 | 143.05 | 142.13 | 142.81 | 7,755 | +0.21(+0.15%) |
May 20, 2014 | 143.04 | 143.04 | 141.20 | 142.60 | 8,285 | +0.09(+0.06%) |
May 19, 2014 | 141.81 | 143.04 | 141.33 | 142.50 | 9,681 | -0.07(-0.05%) |
May 16, 2014 | 142.12 | 142.58 | 140.62 | 142.58 | 7,023 | +0.46(+0.32%) |
May 15, 2014 | 142.69 | 142.69 | 139.87 | 142.12 | 6,891 | -0.66(-0.46%) |
May 14, 2014 | 143.04 | 143.04 | 142.30 | 142.78 | 5,691 | +0.16(+0.11%) |
May 13, 2014 | 142.82 | 144.11 | 140.77 | 142.62 | 16,919 | +0.44(+0.31%) |
May 12, 2014 | 138.86 | 143.96 | 138.86 | 142.18 | 25,207 | +4.38(+3.18%) |
May 09, 2014 | 136.62 | 141.12 | 136.62 | 137.80 | 12,020 | +0.54(+0.39%) |
May 08, 2014 | 132.95 | 137.49 | 132.73 | 137.26 | 10,833 | +4.34(+3.26%) |
May 07, 2014 | 132.95 | 134.02 | 130.21 | 132.92 | 15,869 | +0.87(+0.66%) |
May 06, 2014 | 129.51 | 132.91 | 129.51 | 132.05 | 21,174 | +2.46(+1.90%) |
May 05, 2014 | 125.16 | 129.74 | 124.34 | 129.59 | 11,732 | +2.91(+2.29%) |
May 02, 2014 | 124.23 | 126.83 | 124.10 | 126.69 | 10,017 | +2.70(+2.17%) |
May 01, 2014 | 124.26 | 124.26 | 121.64 | 123.99 | 11,410 | +3.42(+2.84%) |
Apr 30, 2014 | 120.62 | 121.01 | 119.75 | 120.57 | 6,836 | +0.28(+0.24%) |
Apr 29, 2014 | 120.99 | 121.78 | 119.57 | 120.29 | 10,317 | +0.51(+0.43%) |
Apr 28, 2014 | 122.55 | 123.87 | 119.23 | 119.78 | 10,558 | -2.50(-2.05%) |
Apr 25, 2014 | 126.15 | 126.15 | 120.11 | 122.28 | 13,152 | -3.62(-2.88%) |
Apr 24, 2014 | 124.52 | 126.26 | 123.13 | 125.90 | 12,930 | +2.22(+1.79%) |
Apr 23, 2014 | 120.14 | 123.74 | 119.27 | 123.68 | 12,815 | +2.29(+1.89%) |
Apr 22, 2014 | 120.34 | 122.78 | 120.13 | 121.39 | 12,736 | +1.05(+0.87%) |
Apr 21, 2014 | 122.68 | 125.66 | 120.18 | 120.34 | 10,114 | -1.90(-1.55%) |
Apr 17, 2014 | 117.50 | 122.24 | 122.24 | 122.24 | 9,706 | +4.42(+3.75%) |
Apr 16, 2014 | 118.83 | 119.12 | 117.73 | 117.82 | 3,426 | -0.40(-0.34%) |
Apr 15, 2014 | 119.95 | 121.41 | 117.36 | 118.23 | 10,245 | +0.21(+0.18%) |
Apr 14, 2014 | 119.60 | 119.60 | 117.36 | 118.02 | 8,390 | -0.22(-0.19%) |
Apr 11, 2014 | 116.49 | 118.84 | 116.45 | 118.23 | 10,827 | +1.33(+1.14%) |
Apr 10, 2014 | 114.73 | 116.91 | 114.73 | 116.91 | 12,434 | +2.17(+1.89%) |
Apr 09, 2014 | 114.81 | 116.11 | 114.66 | 114.73 | 6,045 | -0.34(-0.30%) |
Apr 08, 2014 | 115.53 | 115.53 | 114.70 | 115.07 | 7,380 | -0.27(-0.24%) |
Apr 07, 2014 | 116.91 | 118.19 | 114.61 | 115.35 | 12,047 | -1.35(-1.16%) |
Apr 04, 2014 | 116.83 | 117.92 | 116.22 | 116.70 | 4,644 | +0.05(+0.04%) |
Apr 03, 2014 | 118.23 | 118.28 | 116.65 | 116.65 | 8,408 | -1.17(-1.00%) |
Apr 02, 2014 | 117.82 | 117.95 | 117.09 | 117.82 | 8,272 | +0.00(+0.00%) |