Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 122.16 | 122.20 | 120.70 | 121.24 | 1,123,347 | -0.92(-0.75%) |
May 29, 2014 | 122.09 | 122.44 | 121.42 | 122.16 | 1,567,602 | +0.41(+0.34%) |
May 28, 2014 | 122.10 | 122.38 | 121.23 | 121.75 | 949,113 | -0.65(-0.53%) |
May 27, 2014 | 121.44 | 122.67 | 121.21 | 122.41 | 752,662 | +1.87(+1.55%) |
May 23, 2014 | 118.89 | 120.53 | 120.53 | 120.53 | 875,686 | +1.26(+1.06%) |
May 22, 2014 | 117.90 | 119.43 | 117.57 | 119.27 | 864,918 | +1.65(+1.40%) |
May 21, 2014 | 117.60 | 118.24 | 116.40 | 117.62 | 1,234,068 | +0.59(+0.51%) |
May 20, 2014 | 118.62 | 118.62 | 116.17 | 117.03 | 3,314,139 | -1.80(-1.52%) |
May 19, 2014 | 116.91 | 119.13 | 116.55 | 118.83 | 1,498,715 | +1.52(+1.29%) |
May 16, 2014 | 116.64 | 117.37 | 115.54 | 117.32 | 2,178,293 | +0.73(+0.62%) |
May 15, 2014 | 116.61 | 116.91 | 114.76 | 116.59 | 2,455,384 | -0.61(-0.52%) |
May 14, 2014 | 118.71 | 118.98 | 116.98 | 117.20 | 1,174,324 | -1.78(-1.49%) |
May 13, 2014 | 120.24 | 120.78 | 118.88 | 118.98 | 1,315,304 | -1.32(-1.10%) |
May 12, 2014 | 118.06 | 120.85 | 117.81 | 120.30 | 1,336,434 | +3.03(+2.59%) |
May 09, 2014 | 115.58 | 117.33 | 115.12 | 117.27 | 1,224,445 | +1.20(+1.03%) |
May 08, 2014 | 117.29 | 118.94 | 115.77 | 116.07 | 2,836,579 | -1.55(-1.32%) |
May 07, 2014 | 118.22 | 118.51 | 115.77 | 117.62 | 1,306,303 | -0.49(-0.42%) |
May 06, 2014 | 119.89 | 120.14 | 118.04 | 118.12 | 963,513 | -2.31(-1.92%) |
May 05, 2014 | 119.48 | 120.60 | 118.63 | 120.42 | 930,847 | +0.00(+0.00%) |
May 02, 2014 | 120.28 | 121.55 | 120.02 | 120.42 | 1,251,959 | +0.12(+0.10%) |
May 01, 2014 | 119.86 | 121.34 | 118.70 | 120.30 | 2,135,912 | +0.23(+0.19%) |
Apr 30, 2014 | 118.90 | 120.21 | 117.75 | 120.07 | 2,218,335 | +0.63(+0.53%) |
Apr 29, 2014 | 119.10 | 120.07 | 118.59 | 119.44 | 1,905,495 | +0.73(+0.61%) |
Apr 28, 2014 | 119.91 | 120.67 | 116.56 | 118.71 | 2,836,591 | -0.73(-0.62%) |
Apr 25, 2014 | 121.50 | 121.56 | 119.04 | 119.45 | 2,154,755 | -2.69(-2.20%) |
Apr 24, 2014 | 123.39 | 123.58 | 120.81 | 122.14 | 3,684,019 | -0.44(-0.36%) |
Apr 23, 2014 | 123.49 | 123.63 | 122.44 | 122.57 | 1,180,452 | -1.21(-0.98%) |
Apr 22, 2014 | 122.58 | 124.12 | 122.33 | 123.78 | 2,711,319 | +1.68(+1.38%) |
Apr 21, 2014 | 121.58 | 122.16 | 120.54 | 122.10 | 911,455 | +0.80(+0.66%) |
Apr 17, 2014 | 120.43 | 121.30 | 121.30 | 121.30 | 833,434 | +0.58(+0.48%) |
Apr 16, 2014 | 120.23 | 120.91 | 119.36 | 120.72 | 2,485,273 | +1.48(+1.24%) |
Apr 15, 2014 | 119.27 | 120.11 | 116.00 | 119.24 | 1,834,007 | +0.30(+0.25%) |
Apr 14, 2014 | 119.83 | 120.63 | 117.58 | 118.94 | 1,585,875 | +0.28(+0.24%) |
Apr 11, 2014 | 119.52 | 121.09 | 118.20 | 118.67 | 2,142,830 | -2.00(-1.66%) |
Apr 10, 2014 | 124.79 | 124.79 | 119.99 | 120.67 | 2,954,540 | -4.23(-3.39%) |
Apr 09, 2014 | 122.87 | 124.92 | 122.53 | 124.90 | 2,558,573 | +2.50(+2.04%) |
Apr 08, 2014 | 121.53 | 122.99 | 120.45 | 122.39 | 3,528,112 | +0.96(+0.79%) |
Apr 07, 2014 | 122.90 | 123.43 | 120.37 | 121.44 | 4,226,395 | -2.16(-1.75%) |
Apr 04, 2014 | 128.04 | 128.28 | 122.94 | 123.59 | 5,174,954 | -3.52(-2.77%) |
Apr 03, 2014 | 128.94 | 128.97 | 126.47 | 127.11 | 2,374,938 | -1.82(-1.41%) |
Apr 02, 2014 | 128.99 | 128.99 | 128.12 | 128.93 | 1,352,228 | +0.51(+0.40%) |
Apr 01, 2014 | 126.82 | 128.55 | 126.68 | 128.42 | 1,770,727 | +1.87(+1.48%) |
Mar 31, 2014 | 124.74 | 126.84 | 124.48 | 126.55 | 1,381,040 | +2.39(+1.92%) |
Mar 28, 2014 | 124.76 | 126.21 | 123.69 | 124.16 | 1,092,345 | -0.31(-0.25%) |
Mar 27, 2014 | 124.85 | 125.64 | 123.50 | 124.47 | 1,768,177 | -0.32(-0.25%) |
Mar 26, 2014 | 128.34 | 128.38 | 124.79 | 124.79 | 2,767,008 | -2.65(-2.08%) |
Mar 25, 2014 | 128.34 | 129.46 | 126.45 | 127.44 | 1,463,651 | -0.13(-0.10%) |
Mar 24, 2014 | 130.05 | 130.47 | 126.27 | 127.57 | 1,468,796 | -2.15(-1.66%) |
Mar 21, 2014 | 131.86 | 131.92 | 129.68 | 129.72 | 2,215,751 | -1.29(-0.99%) |
Mar 20, 2014 | 130.74 | 131.62 | 129.98 | 131.01 | 851,052 | -0.04(-0.03%) |
Mar 19, 2014 | 131.81 | 132.07 | 130.00 | 131.05 | 1,453,672 | -0.95(-0.72%) |
Mar 18, 2014 | 130.03 | 132.14 | 129.94 | 132.00 | 595,363 | +2.20(+1.69%) |
Mar 17, 2014 | 129.98 | 130.99 | 129.52 | 129.80 | 882,605 | +0.76(+0.59%) |
Mar 14, 2014 | 128.17 | 129.54 | 128.17 | 129.03 | 1,022,911 | +0.40(+0.31%) |
Mar 13, 2014 | 131.12 | 131.25 | 127.94 | 128.64 | 1,330,255 | -1.84(-1.41%) |
Mar 12, 2014 | 129.26 | 130.55 | 128.70 | 130.47 | 1,062,241 | +0.31(+0.24%) |
Mar 11, 2014 | 131.77 | 132.38 | 129.56 | 130.17 | 1,130,638 | -1.39(-1.06%) |
Mar 10, 2014 | 131.94 | 132.08 | 130.66 | 131.56 | 654,827 | -0.57(-0.43%) |
Mar 07, 2014 | 133.18 | 133.27 | 131.48 | 132.13 | 1,095,855 | -0.24(-0.18%) |
Mar 06, 2014 | 133.00 | 133.32 | 131.97 | 132.37 | 1,140,920 | -0.43(-0.32%) |
Mar 05, 2014 | 132.82 | 132.91 | 132.31 | 132.80 | 647,648 | -0.04(-0.03%) |
Mar 04, 2014 | 130.70 | 133.44 | 130.70 | 132.83 | 1,265,674 | +3.70(+2.86%) |