Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 110.40 | 111.69 | 109.73 | 110.21 | 164,412 | -0.19(-0.17%) |
May 29, 2014 | 109.56 | 111.93 | 109.05 | 110.40 | 202,221 | +0.44(+0.40%) |
May 28, 2014 | 110.29 | 111.25 | 108.50 | 109.96 | 181,254 | -0.25(-0.23%) |
May 27, 2014 | 104.18 | 110.42 | 104.18 | 110.21 | 237,901 | +6.71(+6.48%) |
May 23, 2014 | 102.55 | 103.50 | 103.50 | 103.50 | 100,600 | +1.97(+1.95%) |
May 22, 2014 | 101.20 | 105.00 | 100.50 | 101.53 | 96,699 | +0.80(+0.79%) |
May 21, 2014 | 99.63 | 100.76 | 97.88 | 100.73 | 154,550 | +1.58(+1.59%) |
May 20, 2014 | 104.99 | 105.60 | 99.05 | 99.15 | 254,214 | -6.29(-5.97%) |
May 19, 2014 | 104.18 | 105.81 | 104.18 | 105.44 | 173,291 | +1.50(+1.44%) |
May 16, 2014 | 105.94 | 107.01 | 102.93 | 103.94 | 126,003 | -1.17(-1.11%) |
May 15, 2014 | 103.47 | 105.43 | 100.51 | 105.11 | 139,881 | +1.81(+1.75%) |
May 14, 2014 | 102.86 | 105.73 | 100.76 | 103.30 | 213,851 | +1.44(+1.41%) |
May 13, 2014 | 105.00 | 106.99 | 101.03 | 101.86 | 167,055 | -3.23(-3.07%) |
May 12, 2014 | 100.81 | 105.43 | 100.81 | 105.09 | 134,606 | +4.23(+4.19%) |
May 09, 2014 | 100.18 | 101.58 | 99.29 | 100.86 | 146,020 | +0.83(+0.83%) |
May 08, 2014 | 95.24 | 101.50 | 95.24 | 100.03 | 190,544 | +4.67(+4.90%) |
May 07, 2014 | 97.96 | 98.51 | 94.56 | 95.36 | 228,880 | -2.72(-2.77%) |
May 06, 2014 | 101.00 | 102.60 | 97.77 | 98.08 | 272,379 | -3.20(-3.16%) |
May 05, 2014 | 102.15 | 103.24 | 100.65 | 101.28 | 146,942 | -2.14(-2.07%) |
May 02, 2014 | 102.57 | 104.25 | 101.70 | 103.42 | 126,087 | +1.21(+1.18%) |
May 01, 2014 | 102.62 | 102.90 | 99.82 | 102.21 | 308,272 | -1.50(-1.45%) |
Apr 30, 2014 | 101.00 | 103.92 | 100.00 | 103.71 | 258,386 | +2.78(+2.75%) |
Apr 29, 2014 | 102.79 | 103.56 | 100.12 | 100.93 | 348,714 | -1.52(-1.48%) |
Apr 28, 2014 | 105.13 | 105.58 | 102.29 | 102.45 | 224,903 | -3.10(-2.94%) |
Apr 25, 2014 | 111.09 | 111.34 | 105.05 | 105.55 | 264,258 | -6.25(-5.59%) |
Apr 24, 2014 | 115.00 | 117.00 | 104.00 | 111.80 | 609,720 | -0.01(-0.01%) |
Apr 23, 2014 | 114.74 | 114.74 | 110.25 | 111.81 | 249,231 | -2.53(-2.21%) |
Apr 22, 2014 | 114.39 | 115.50 | 113.30 | 114.34 | 351,279 | +0.10(+0.09%) |
Apr 21, 2014 | 116.05 | 117.42 | 111.04 | 114.24 | 450,643 | -2.79(-2.38%) |
Apr 17, 2014 | 117.24 | 117.03 | 117.03 | 117.03 | 221,600 | -1.60(-1.35%) |
Apr 16, 2014 | 120.01 | 122.53 | 116.80 | 118.63 | 197,976 | -1.58(-1.31%) |
Apr 15, 2014 | 125.03 | 126.14 | 119.84 | 120.21 | 381,176 | -3.83(-3.09%) |
Apr 14, 2014 | 120.91 | 124.42 | 118.36 | 124.04 | 209,068 | +3.85(+3.20%) |
Apr 11, 2014 | 121.63 | 124.54 | 118.79 | 120.19 | 315,822 | -2.12(-1.73%) |
Apr 10, 2014 | 121.18 | 123.96 | 119.90 | 122.31 | 169,174 | +0.19(+0.16%) |
Apr 09, 2014 | 118.00 | 122.32 | 117.51 | 122.12 | 238,869 | +4.95(+4.22%) |
Apr 08, 2014 | 119.19 | 119.80 | 116.17 | 117.17 | 310,488 | -2.43(-2.03%) |
Apr 07, 2014 | 121.92 | 125.62 | 117.30 | 119.60 | 310,195 | -3.24(-2.64%) |
Apr 04, 2014 | 125.97 | 126.50 | 122.08 | 122.84 | 152,514 | -2.12(-1.70%) |
Apr 03, 2014 | 125.00 | 126.19 | 123.01 | 124.96 | 185,827 | -0.32(-0.26%) |
Apr 02, 2014 | 125.52 | 126.84 | 123.05 | 125.28 | 229,795 | -0.56(-0.45%) |
Apr 01, 2014 | 122.47 | 125.99 | 120.98 | 125.84 | 288,679 | +4.18(+3.44%) |
Mar 31, 2014 | 117.78 | 123.81 | 117.77 | 121.66 | 249,066 | +4.07(+3.46%) |
Mar 28, 2014 | 119.53 | 121.23 | 116.31 | 117.59 | 229,100 | -2.11(-1.76%) |
Mar 27, 2014 | 115.02 | 121.33 | 114.01 | 119.70 | 271,017 | +5.24(+4.58%) |
Mar 26, 2014 | 114.99 | 116.26 | 113.39 | 114.46 | 187,087 | -0.51(-0.44%) |
Mar 25, 2014 | 115.88 | 117.62 | 113.60 | 114.97 | 180,056 | -0.44(-0.38%) |
Mar 24, 2014 | 116.53 | 119.48 | 113.09 | 115.41 | 191,462 | -0.41(-0.35%) |
Mar 21, 2014 | 117.82 | 119.06 | 115.05 | 115.82 | 160,172 | -1.90(-1.61%) |
Mar 20, 2014 | 116.95 | 118.92 | 115.41 | 117.72 | 189,460 | +0.34(+0.29%) |
Mar 19, 2014 | 115.17 | 120.61 | 113.78 | 117.38 | 269,451 | +1.83(+1.58%) |
Mar 18, 2014 | 115.06 | 116.80 | 112.40 | 115.55 | 187,762 | +1.05(+0.92%) |
Mar 17, 2014 | 113.29 | 114.94 | 112.28 | 114.50 | 180,304 | +1.90(+1.69%) |
Mar 14, 2014 | 111.46 | 117.37 | 110.06 | 112.60 | 320,975 | +0.55(+0.49%) |
Mar 13, 2014 | 111.99 | 113.54 | 110.06 | 112.05 | 281,214 | -0.22(-0.20%) |
Mar 12, 2014 | 112.19 | 112.72 | 110.15 | 112.27 | 249,779 | -0.28(-0.25%) |
Mar 11, 2014 | 110.77 | 114.26 | 110.57 | 112.55 | 344,651 | +1.63(+1.47%) |
Mar 10, 2014 | 107.97 | 111.95 | 107.85 | 110.92 | 313,899 | +2.95(+2.73%) |
Mar 07, 2014 | 108.45 | 109.82 | 107.30 | 107.97 | 237,451 | +0.46(+0.43%) |
Mar 06, 2014 | 104.62 | 109.90 | 104.62 | 107.51 | 329,719 | +3.41(+3.28%) |
Mar 05, 2014 | 103.74 | 105.69 | 102.75 | 104.10 | 298,655 | +0.77(+0.75%) |
Mar 04, 2014 | 101.63 | 104.92 | 100.86 | 103.33 | 286,322 | +2.38(+2.36%) |