Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 116.24 | 116.95 | 114.99 | 116.00 | 1,114,811 | -0.09(-0.08%) |
May 29, 2014 | 116.40 | 116.83 | 115.15 | 116.09 | 872,847 | +0.22(+0.19%) |
May 28, 2014 | 116.64 | 117.42 | 115.76 | 115.87 | 719,869 | -0.87(-0.74%) |
May 27, 2014 | 116.48 | 117.84 | 116.17 | 116.73 | 1,204,664 | +0.71(+0.61%) |
May 23, 2014 | 115.36 | 116.03 | 116.03 | 116.03 | 1,083,678 | +1.21(+1.06%) |
May 22, 2014 | 114.09 | 115.13 | 113.14 | 114.81 | 1,002,023 | +0.73(+0.64%) |
May 21, 2014 | 113.14 | 114.37 | 112.97 | 114.09 | 909,151 | +1.01(+0.89%) |
May 20, 2014 | 112.84 | 113.84 | 111.83 | 113.08 | 1,105,294 | -0.01(-0.01%) |
May 19, 2014 | 110.70 | 113.25 | 110.70 | 113.09 | 1,864,187 | +2.18(+1.97%) |
May 16, 2014 | 111.54 | 112.06 | 110.00 | 110.91 | 1,249,046 | -0.52(-0.47%) |
May 15, 2014 | 111.66 | 112.66 | 109.80 | 111.43 | 1,560,698 | -0.40(-0.36%) |
May 14, 2014 | 113.70 | 113.70 | 111.56 | 111.83 | 1,549,318 | -1.80(-1.58%) |
May 13, 2014 | 115.22 | 115.51 | 113.59 | 113.63 | 1,340,996 | -1.58(-1.37%) |
May 12, 2014 | 112.02 | 115.51 | 112.01 | 115.22 | 1,831,548 | +3.34(+2.98%) |
May 09, 2014 | 108.79 | 111.92 | 108.40 | 111.88 | 1,387,431 | +3.09(+2.85%) |
May 08, 2014 | 110.96 | 111.02 | 108.19 | 108.78 | 2,205,286 | -2.17(-1.96%) |
May 07, 2014 | 102.54 | 111.71 | 100.65 | 110.96 | 4,370,118 | +8.63(+8.43%) |
May 06, 2014 | 102.73 | 103.45 | 102.23 | 102.33 | 3,025,283 | -0.31(-0.30%) |
May 05, 2014 | 101.35 | 103.04 | 100.81 | 102.63 | 2,085,964 | +1.15(+1.13%) |
May 02, 2014 | 102.10 | 102.76 | 101.31 | 101.49 | 1,255,851 | -0.49(-0.48%) |
May 01, 2014 | 103.01 | 103.50 | 101.61 | 101.98 | 1,295,080 | -0.31(-0.30%) |
Apr 30, 2014 | 101.89 | 104.59 | 101.48 | 102.29 | 1,431,544 | +0.65(+0.64%) |
Apr 29, 2014 | 102.09 | 102.19 | 101.06 | 101.64 | 946,387 | +0.07(+0.07%) |
Apr 28, 2014 | 102.09 | 102.14 | 100.57 | 101.56 | 1,302,798 | -0.20(-0.19%) |
Apr 25, 2014 | 100.95 | 101.96 | 100.70 | 101.76 | 967,196 | +0.34(+0.33%) |
Apr 24, 2014 | 101.56 | 102.34 | 101.00 | 101.42 | 1,265,479 | +0.89(+0.88%) |
Apr 23, 2014 | 100.14 | 101.58 | 99.14 | 100.54 | 1,439,821 | -0.01(-0.01%) |
Apr 22, 2014 | 98.35 | 100.98 | 98.35 | 100.55 | 1,669,204 | +2.33(+2.37%) |
Apr 21, 2014 | 98.08 | 99.02 | 97.00 | 98.22 | 2,400,440 | +0.60(+0.61%) |
Apr 17, 2014 | 98.37 | 97.62 | 97.62 | 97.62 | 3,337,407 | -3.78(-3.73%) |
Apr 16, 2014 | 102.64 | 103.03 | 100.83 | 101.40 | 993,279 | -0.79(-0.77%) |
Apr 15, 2014 | 102.07 | 102.53 | 100.83 | 102.19 | 1,360,890 | +0.37(+0.37%) |
Apr 14, 2014 | 101.19 | 101.89 | 100.29 | 101.82 | 1,459,609 | +1.02(+1.01%) |
Apr 11, 2014 | 101.09 | 102.25 | 100.69 | 100.81 | 1,370,110 | -1.40(-1.37%) |
Apr 10, 2014 | 106.07 | 106.61 | 101.78 | 102.20 | 2,171,146 | -3.95(-3.72%) |
Apr 09, 2014 | 104.08 | 106.42 | 103.83 | 106.16 | 1,624,738 | +2.45(+2.36%) |
Apr 08, 2014 | 104.57 | 105.43 | 101.26 | 103.70 | 2,647,597 | -0.68(-0.65%) |
Apr 07, 2014 | 104.57 | 106.31 | 104.15 | 104.39 | 1,928,988 | -0.20(-0.19%) |
Apr 04, 2014 | 106.58 | 107.08 | 104.15 | 104.58 | 1,773,826 | -1.75(-1.65%) |
Apr 03, 2014 | 104.91 | 106.38 | 104.36 | 106.33 | 1,352,055 | +1.79(+1.71%) |
Apr 02, 2014 | 105.84 | 105.84 | 104.23 | 104.54 | 1,434,811 | -1.03(-0.97%) |
Apr 01, 2014 | 105.10 | 107.19 | 104.80 | 105.57 | 1,612,501 | +0.51(+0.49%) |
Mar 31, 2014 | 106.03 | 106.14 | 103.59 | 105.06 | 1,359,546 | -0.34(-0.32%) |
Mar 28, 2014 | 104.91 | 106.20 | 104.75 | 105.39 | 662,917 | +0.95(+0.91%) |
Mar 27, 2014 | 105.41 | 105.78 | 104.01 | 104.44 | 771,410 | -0.56(-0.53%) |
Mar 26, 2014 | 106.76 | 107.00 | 104.50 | 105.00 | 872,658 | -1.18(-1.11%) |
Mar 25, 2014 | 105.76 | 107.66 | 105.43 | 106.18 | 992,751 | +0.38(+0.36%) |
Mar 24, 2014 | 108.97 | 109.37 | 105.77 | 105.80 | 1,844,097 | -2.98(-2.74%) |
Mar 21, 2014 | 111.28 | 111.40 | 108.76 | 108.78 | 2,192,203 | -1.66(-1.51%) |
Mar 20, 2014 | 108.74 | 111.51 | 108.61 | 110.44 | 1,831,529 | +1.69(+1.56%) |
Mar 19, 2014 | 105.56 | 109.26 | 105.41 | 108.75 | 2,238,386 | +3.26(+3.09%) |
Mar 18, 2014 | 103.60 | 105.72 | 103.60 | 105.48 | 1,086,480 | +1.78(+1.71%) |
Mar 17, 2014 | 102.23 | 104.14 | 102.17 | 103.71 | 926,159 | +1.91(+1.87%) |
Mar 14, 2014 | 102.02 | 102.81 | 101.54 | 101.80 | 3,609,216 | -0.12(-0.12%) |
Mar 13, 2014 | 103.36 | 103.44 | 101.77 | 101.92 | 1,910,362 | -1.27(-1.23%) |
Mar 12, 2014 | 102.38 | 103.46 | 102.10 | 103.20 | 1,466,694 | +0.59(+0.57%) |
Mar 11, 2014 | 103.38 | 103.38 | 102.46 | 102.61 | 1,258,388 | -0.48(-0.47%) |
Mar 10, 2014 | 102.94 | 103.18 | 102.37 | 103.09 | 1,064,068 | -0.04(-0.04%) |
Mar 07, 2014 | 102.99 | 103.42 | 102.13 | 103.13 | 1,558,391 | -0.51(-0.49%) |
Mar 06, 2014 | 104.50 | 105.33 | 103.37 | 103.64 | 1,573,897 | -0.45(-0.44%) |
Mar 05, 2014 | 103.91 | 105.00 | 103.17 | 104.10 | 1,225,324 | -0.36(-0.35%) |
Mar 04, 2014 | 105.13 | 105.55 | 103.93 | 104.46 | 1,894,472 | +0.12(+0.12%) |