Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 104.85 | 106.93 | 104.54 | 105.31 | 1,616,449 | +0.51(+0.49%) |
Mar 31, 2014 | 105.78 | 105.88 | 103.34 | 104.80 | 1,362,875 | -0.33(-0.32%) |
Mar 28, 2014 | 104.65 | 105.94 | 104.49 | 105.13 | 664,540 | +0.95(+0.91%) |
Mar 27, 2014 | 105.15 | 105.52 | 103.76 | 104.19 | 773,299 | -0.56(-0.53%) |
Mar 26, 2014 | 106.50 | 106.74 | 104.24 | 104.74 | 874,795 | -1.18(-1.11%) |
Mar 25, 2014 | 105.50 | 107.40 | 105.17 | 105.92 | 995,181 | +0.38(+0.36%) |
Mar 24, 2014 | 108.70 | 109.10 | 105.51 | 105.54 | 1,848,612 | -2.97(-2.74%) |
Mar 21, 2014 | 111.00 | 111.12 | 108.49 | 108.51 | 2,197,571 | -1.66(-1.51%) |
Mar 20, 2014 | 108.47 | 111.24 | 108.34 | 110.17 | 1,836,013 | +1.69(+1.56%) |
Mar 19, 2014 | 105.30 | 108.99 | 105.15 | 108.48 | 2,243,866 | +3.26(+3.09%) |
Mar 18, 2014 | 103.34 | 105.46 | 103.34 | 105.23 | 1,089,140 | +1.77(+1.71%) |
Mar 17, 2014 | 101.98 | 103.88 | 101.92 | 103.45 | 928,427 | +1.90(+1.87%) |
Mar 14, 2014 | 101.77 | 102.56 | 101.29 | 101.55 | 3,618,053 | -0.12(-0.12%) |
Mar 13, 2014 | 103.11 | 103.19 | 101.53 | 101.67 | 1,915,039 | -1.27(-1.23%) |
Mar 12, 2014 | 102.13 | 103.20 | 101.85 | 102.94 | 1,470,285 | +0.58(+0.57%) |
Mar 11, 2014 | 103.13 | 103.13 | 102.21 | 102.36 | 1,261,469 | -0.48(-0.47%) |
Mar 10, 2014 | 102.69 | 102.93 | 102.12 | 102.84 | 1,066,673 | -0.04(-0.04%) |
Mar 07, 2014 | 102.74 | 103.17 | 101.88 | 102.88 | 1,562,206 | -0.51(-0.49%) |
Mar 06, 2014 | 104.24 | 105.08 | 103.12 | 103.39 | 1,577,751 | -0.45(-0.44%) |
Mar 05, 2014 | 103.66 | 104.74 | 102.92 | 103.84 | 1,228,324 | -0.36(-0.35%) |
Mar 04, 2014 | 104.87 | 105.29 | 103.68 | 104.21 | 1,899,111 | +0.12(+0.12%) |