Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 108.39 | 112.24 | 108.01 | 111.45 | 309,838 | +0.64(+0.58%) |
May 29, 2014 | 110.50 | 111.27 | 109.45 | 110.81 | 205,754 | +0.76(+0.69%) |
May 28, 2014 | 111.16 | 111.16 | 109.58 | 110.05 | 286,599 | -1.00(-0.90%) |
May 27, 2014 | 110.00 | 111.80 | 109.38 | 111.05 | 134,656 | +1.59(+1.45%) |
May 23, 2014 | 107.91 | 109.46 | 109.46 | 109.46 | 103,400 | +1.39(+1.29%) |
May 22, 2014 | 106.14 | 108.21 | 105.96 | 108.07 | 83,891 | +2.13(+2.01%) |
May 21, 2014 | 106.23 | 106.66 | 105.19 | 105.94 | 213,037 | +0.39(+0.37%) |
May 20, 2014 | 106.49 | 106.77 | 104.99 | 105.55 | 256,924 | -1.45(-1.36%) |
May 19, 2014 | 106.82 | 108.62 | 106.74 | 107.00 | 215,139 | -0.16(-0.15%) |
May 16, 2014 | 105.91 | 107.27 | 104.56 | 107.16 | 216,319 | +1.02(+0.96%) |
May 15, 2014 | 106.44 | 106.77 | 104.91 | 106.14 | 224,766 | -0.70(-0.66%) |
May 14, 2014 | 109.22 | 109.33 | 106.34 | 106.84 | 273,171 | -2.56(-2.34%) |
May 13, 2014 | 111.01 | 111.40 | 108.93 | 109.40 | 209,240 | -1.48(-1.33%) |
May 12, 2014 | 109.90 | 112.45 | 109.39 | 110.88 | 172,526 | +1.50(+1.37%) |
May 09, 2014 | 108.49 | 110.06 | 108.11 | 109.38 | 145,499 | +0.39(+0.36%) |
May 08, 2014 | 109.14 | 110.70 | 108.32 | 108.99 | 142,833 | -0.41(-0.37%) |
May 07, 2014 | 109.01 | 109.63 | 108.34 | 109.40 | 176,725 | +0.53(+0.49%) |
May 06, 2014 | 109.20 | 110.02 | 108.15 | 108.87 | 184,126 | -0.97(-0.88%) |
May 05, 2014 | 108.31 | 110.94 | 108.08 | 109.84 | 127,807 | +0.54(+0.49%) |
May 02, 2014 | 108.80 | 110.50 | 108.62 | 109.30 | 118,172 | +0.74(+0.68%) |
May 01, 2014 | 108.66 | 110.17 | 107.68 | 108.56 | 213,217 | -0.46(-0.42%) |
Apr 30, 2014 | 107.66 | 109.60 | 107.35 | 109.02 | 225,914 | +0.96(+0.89%) |
Apr 29, 2014 | 107.31 | 108.83 | 106.92 | 108.06 | 158,378 | +1.14(+1.07%) |
Apr 28, 2014 | 107.23 | 107.77 | 105.72 | 106.92 | 193,754 | +0.43(+0.40%) |
Apr 25, 2014 | 107.15 | 107.55 | 105.73 | 106.49 | 113,192 | -1.34(-1.24%) |
Apr 24, 2014 | 109.62 | 109.69 | 107.35 | 107.83 | 90,131 | -1.17(-1.07%) |
Apr 23, 2014 | 108.53 | 109.58 | 107.61 | 109.00 | 145,714 | +0.53(+0.49%) |
Apr 22, 2014 | 107.95 | 109.31 | 107.64 | 108.47 | 123,409 | +0.52(+0.48%) |
Apr 21, 2014 | 107.51 | 108.32 | 106.71 | 107.95 | 82,954 | +0.45(+0.42%) |
Apr 17, 2014 | 106.26 | 107.50 | 107.50 | 107.50 | 792,300 | +1.22(+1.15%) |
Apr 16, 2014 | 105.90 | 106.94 | 104.85 | 106.28 | 129,821 | +1.08(+1.03%) |
Apr 15, 2014 | 103.08 | 105.78 | 102.02 | 105.20 | 233,566 | +2.43(+2.36%) |
Apr 14, 2014 | 103.18 | 104.19 | 101.63 | 102.77 | 153,757 | +0.62(+0.61%) |
Apr 11, 2014 | 101.77 | 103.76 | 101.64 | 102.15 | 200,481 | -0.85(-0.83%) |
Apr 10, 2014 | 104.71 | 105.52 | 102.57 | 103.00 | 212,878 | -1.87(-1.78%) |
Apr 09, 2014 | 104.22 | 104.98 | 102.62 | 104.87 | 225,365 | +1.07(+1.03%) |
Apr 08, 2014 | 104.64 | 105.67 | 102.21 | 103.80 | 150,538 | -0.81(-0.77%) |
Apr 07, 2014 | 106.13 | 106.49 | 104.13 | 104.61 | 225,752 | -1.88(-1.77%) |
Apr 04, 2014 | 111.45 | 111.45 | 106.36 | 106.49 | 187,770 | -4.10(-3.71%) |
Apr 03, 2014 | 109.77 | 111.20 | 109.31 | 110.59 | 175,964 | +0.84(+0.77%) |
Apr 02, 2014 | 108.93 | 109.86 | 108.65 | 109.75 | 143,941 | +1.06(+0.98%) |
Apr 01, 2014 | 106.85 | 108.85 | 105.64 | 108.69 | 166,278 | +2.15(+2.02%) |
Mar 31, 2014 | 104.28 | 107.32 | 103.57 | 106.54 | 141,173 | +2.71(+2.61%) |
Mar 28, 2014 | 103.56 | 104.98 | 103.28 | 103.83 | 162,155 | +0.46(+0.45%) |
Mar 27, 2014 | 103.49 | 104.27 | 102.47 | 103.37 | 106,067 | -0.33(-0.32%) |
Mar 26, 2014 | 105.58 | 107.12 | 103.65 | 103.70 | 144,108 | -2.29(-2.16%) |
Mar 25, 2014 | 106.34 | 107.21 | 104.83 | 105.99 | 119,556 | +0.14(+0.13%) |
Mar 24, 2014 | 107.08 | 107.55 | 104.71 | 105.85 | 141,801 | -0.88(-0.82%) |
Mar 21, 2014 | 107.26 | 108.02 | 106.35 | 106.73 | 333,714 | +0.19(+0.18%) |
Mar 20, 2014 | 105.58 | 107.15 | 104.86 | 106.54 | 165,666 | +0.95(+0.90%) |
Mar 19, 2014 | 106.83 | 107.26 | 104.93 | 105.59 | 145,284 | -1.45(-1.35%) |
Mar 18, 2014 | 106.17 | 107.50 | 106.17 | 107.04 | 114,649 | +1.15(+1.09%) |
Mar 17, 2014 | 105.29 | 105.98 | 104.49 | 105.89 | 182,625 | +1.44(+1.38%) |
Mar 14, 2014 | 103.80 | 105.85 | 103.80 | 104.45 | 160,938 | +0.27(+0.26%) |
Mar 13, 2014 | 107.66 | 108.18 | 104.00 | 104.18 | 201,605 | -2.99(-2.79%) |
Mar 12, 2014 | 107.33 | 108.23 | 106.68 | 107.17 | 136,853 | -0.64(-0.59%) |
Mar 11, 2014 | 109.63 | 110.14 | 107.27 | 107.81 | 173,642 | -1.63(-1.49%) |
Mar 10, 2014 | 110.44 | 111.49 | 109.20 | 109.44 | 211,341 | -1.52(-1.37%) |
Mar 07, 2014 | 112.22 | 113.06 | 110.31 | 110.96 | 146,451 | -0.15(-0.14%) |
Mar 06, 2014 | 111.55 | 112.92 | 110.64 | 111.11 | 138,637 | +0.16(+0.14%) |
Mar 05, 2014 | 111.18 | 112.46 | 110.58 | 110.95 | 181,454 | -0.71(-0.64%) |
Mar 04, 2014 | 109.44 | 112.00 | 108.45 | 111.66 | 327,364 | +3.80(+3.52%) |