Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 109.30 | 109.55 | 109.01 | 109.50 | 193,718 | +0.27(+0.25%) |
May 29, 2014 | 108.87 | 109.24 | 108.79 | 109.22 | 77,949 | +0.66(+0.61%) |
May 28, 2014 | 108.96 | 109.05 | 108.50 | 108.56 | 564,159 | -0.34(-0.31%) |
May 27, 2014 | 108.73 | 108.92 | 108.26 | 108.90 | 308,594 | +0.66(+0.61%) |
May 23, 2014 | 108.16 | 108.25 | 108.25 | 108.25 | 92,706 | +0.03(+0.02%) |
May 22, 2014 | 107.42 | 108.53 | 107.27 | 108.22 | 81,401 | +0.81(+0.76%) |
May 21, 2014 | 106.85 | 107.55 | 106.85 | 107.41 | 89,506 | +0.71(+0.66%) |
May 20, 2014 | 107.35 | 107.41 | 106.31 | 106.70 | 149,973 | -0.73(-0.68%) |
May 19, 2014 | 106.69 | 107.46 | 106.47 | 107.43 | 166,578 | +0.75(+0.70%) |
May 16, 2014 | 106.53 | 106.74 | 105.91 | 106.68 | 122,900 | +0.32(+0.30%) |
May 15, 2014 | 106.94 | 107.16 | 105.86 | 106.36 | 285,835 | -1.11(-1.03%) |
May 14, 2014 | 107.29 | 107.82 | 106.98 | 107.47 | 109,616 | +0.05(+0.05%) |
May 13, 2014 | 107.46 | 107.85 | 107.35 | 107.42 | 94,061 | +0.06(+0.06%) |
May 12, 2014 | 106.65 | 107.42 | 106.52 | 107.35 | 114,812 | +1.20(+1.13%) |
May 09, 2014 | 105.61 | 106.27 | 104.85 | 106.16 | 62,009 | +0.61(+0.58%) |
May 08, 2014 | 106.00 | 106.84 | 105.31 | 105.55 | 105,460 | -0.64(-0.60%) |
May 07, 2014 | 106.17 | 106.23 | 104.79 | 106.18 | 116,052 | +0.27(+0.26%) |
May 06, 2014 | 106.63 | 106.80 | 105.90 | 105.91 | 77,437 | -0.99(-0.92%) |
May 05, 2014 | 105.60 | 106.90 | 105.09 | 106.90 | 124,882 | +0.68(+0.64%) |
May 02, 2014 | 107.24 | 107.24 | 105.92 | 106.22 | 314,725 | -0.73(-0.68%) |
May 01, 2014 | 106.55 | 107.56 | 106.11 | 106.94 | 158,005 | +0.33(+0.31%) |
Apr 30, 2014 | 106.19 | 106.72 | 105.92 | 106.61 | 364,872 | +0.11(+0.11%) |
Apr 29, 2014 | 106.09 | 106.65 | 105.77 | 106.50 | 83,298 | +0.69(+0.65%) |
Apr 28, 2014 | 106.78 | 106.78 | 104.46 | 105.81 | 146,561 | +0.87(+0.83%) |
Apr 25, 2014 | 105.87 | 106.12 | 104.93 | 104.93 | 214,683 | -1.13(-1.06%) |
Apr 24, 2014 | 106.72 | 106.72 | 105.06 | 106.06 | 90,690 | -0.20(-0.19%) |
Apr 23, 2014 | 106.84 | 106.94 | 105.86 | 106.26 | 94,848 | -0.50(-0.47%) |
Apr 22, 2014 | 106.26 | 107.31 | 106.26 | 106.76 | 129,652 | +1.24(+1.18%) |
Apr 21, 2014 | 104.44 | 105.52 | 104.29 | 105.52 | 184,477 | +1.17(+1.12%) |
Apr 17, 2014 | 104.00 | 104.35 | 104.35 | 104.35 | 159,661 | +0.12(+0.12%) |
Apr 16, 2014 | 104.40 | 104.65 | 103.56 | 104.23 | 182,450 | +0.52(+0.50%) |
Apr 15, 2014 | 103.02 | 103.95 | 101.40 | 103.71 | 409,945 | +1.15(+1.12%) |
Apr 14, 2014 | 102.81 | 103.33 | 101.45 | 102.56 | 298,262 | +0.31(+0.30%) |
Apr 11, 2014 | 102.69 | 103.79 | 102.14 | 102.25 | 319,065 | -1.00(-0.96%) |
Apr 10, 2014 | 106.98 | 106.98 | 102.98 | 103.25 | 246,303 | -3.64(-3.41%) |
Apr 09, 2014 | 104.86 | 106.90 | 104.86 | 106.89 | 119,337 | +2.25(+2.15%) |
Apr 08, 2014 | 105.75 | 105.81 | 103.94 | 104.64 | 188,713 | -0.72(-0.68%) |
Apr 07, 2014 | 106.03 | 107.08 | 104.83 | 105.35 | 240,348 | -1.10(-1.03%) |
Apr 04, 2014 | 108.75 | 109.29 | 106.31 | 106.45 | 175,334 | -1.73(-1.60%) |
Apr 03, 2014 | 108.94 | 108.94 | 107.61 | 108.18 | 240,845 | -0.65(-0.59%) |
Apr 02, 2014 | 108.53 | 108.83 | 108.22 | 108.83 | 398,913 | +0.59(+0.54%) |
Apr 01, 2014 | 107.97 | 108.84 | 107.56 | 108.25 | 452,268 | +0.75(+0.70%) |
Mar 31, 2014 | 106.89 | 107.57 | 106.54 | 107.49 | 312,345 | +1.59(+1.50%) |
Mar 28, 2014 | 106.76 | 107.77 | 105.56 | 105.90 | 323,837 | -0.59(-0.55%) |
Mar 27, 2014 | 106.70 | 106.96 | 105.51 | 106.49 | 211,805 | -0.10(-0.09%) |
Mar 26, 2014 | 107.14 | 108.01 | 106.55 | 106.58 | 250,656 | +0.00(+0.00%) |
Mar 25, 2014 | 106.33 | 107.46 | 105.53 | 106.58 | 191,058 | +0.82(+0.78%) |
Mar 24, 2014 | 107.51 | 107.51 | 104.90 | 105.76 | 322,738 | -1.32(-1.23%) |
Mar 21, 2014 | 109.87 | 109.95 | 106.97 | 107.08 | 276,967 | -2.07(-1.89%) |
Mar 20, 2014 | 109.15 | 109.40 | 108.67 | 109.14 | 265,410 | -0.12(-0.11%) |
Mar 19, 2014 | 109.75 | 110.21 | 108.60 | 109.27 | 252,424 | -0.38(-0.34%) |
Mar 18, 2014 | 108.67 | 109.76 | 108.48 | 109.64 | 245,326 | +1.40(+1.30%) |
Mar 17, 2014 | 107.95 | 108.75 | 107.95 | 108.24 | 179,203 | +0.95(+0.89%) |
Mar 14, 2014 | 107.58 | 108.07 | 107.13 | 107.29 | 174,364 | -0.51(-0.48%) |
Mar 13, 2014 | 109.68 | 109.71 | 107.56 | 107.80 | 161,143 | -1.60(-1.47%) |
Mar 12, 2014 | 108.94 | 109.49 | 108.58 | 109.41 | 141,969 | +0.04(+0.04%) |
Mar 11, 2014 | 109.81 | 110.24 | 109.20 | 109.36 | 116,794 | -0.31(-0.29%) |
Mar 10, 2014 | 109.27 | 109.69 | 108.67 | 109.68 | 126,839 | +0.39(+0.36%) |
Mar 07, 2014 | 110.05 | 110.16 | 108.54 | 109.28 | 163,301 | -0.30(-0.27%) |
Mar 06, 2014 | 110.86 | 111.25 | 109.34 | 109.58 | 177,750 | -0.87(-0.79%) |
Mar 05, 2014 | 110.84 | 110.84 | 110.20 | 110.45 | 232,255 | -0.18(-0.17%) |
Mar 04, 2014 | 109.93 | 110.82 | 109.84 | 110.64 | 172,659 | +2.05(+1.89%) |