Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 115.47 | 116.22 | 114.91 | 116.09 | 7,337,187 | +0.38(+0.33%) |
May 29, 2014 | 115.64 | 115.73 | 114.81 | 115.71 | 4,376,301 | +0.43(+0.37%) |
May 28, 2014 | 116.17 | 116.42 | 115.20 | 115.28 | 5,905,677 | -1.07(-0.92%) |
May 27, 2014 | 116.37 | 116.90 | 115.82 | 116.36 | 7,612,235 | -0.73(-0.62%) |
May 23, 2014 | 117.02 | 117.09 | 117.09 | 117.09 | 4,070,050 | -0.06(-0.05%) |
May 22, 2014 | 117.41 | 117.41 | 116.51 | 117.15 | 2,135,929 | -0.22(-0.19%) |
May 21, 2014 | 117.03 | 117.85 | 116.46 | 117.37 | 4,740,080 | +0.94(+0.81%) |
May 20, 2014 | 117.28 | 117.56 | 116.31 | 116.42 | 4,794,224 | -1.33(-1.13%) |
May 19, 2014 | 117.51 | 117.83 | 117.15 | 117.75 | 4,781,138 | -0.04(-0.03%) |
May 16, 2014 | 117.29 | 118.01 | 117.08 | 117.79 | 6,272,289 | +0.38(+0.32%) |
May 15, 2014 | 119.06 | 119.06 | 117.24 | 117.41 | 6,663,280 | -1.42(-1.20%) |
May 14, 2014 | 120.84 | 120.90 | 118.49 | 118.84 | 8,339,521 | -2.19(-1.81%) |
May 13, 2014 | 121.40 | 121.55 | 120.75 | 121.02 | 3,535,312 | -0.24(-0.20%) |
May 12, 2014 | 120.35 | 121.54 | 120.23 | 121.26 | 5,971,720 | +1.57(+1.31%) |
May 09, 2014 | 119.00 | 120.01 | 118.62 | 119.69 | 3,591,787 | +0.74(+0.62%) |
May 08, 2014 | 119.11 | 120.00 | 118.53 | 118.96 | 3,861,876 | -0.25(-0.21%) |
May 07, 2014 | 119.23 | 119.83 | 117.71 | 119.20 | 6,062,360 | +0.23(+0.20%) |
May 06, 2014 | 119.53 | 119.55 | 118.48 | 118.97 | 4,935,133 | -0.77(-0.64%) |
May 05, 2014 | 119.61 | 119.88 | 118.83 | 119.74 | 3,544,339 | -0.11(-0.09%) |
May 02, 2014 | 121.30 | 121.35 | 119.73 | 119.85 | 4,876,515 | -1.31(-1.08%) |
May 01, 2014 | 122.90 | 123.17 | 120.92 | 121.16 | 5,868,327 | -1.84(-1.50%) |
Apr 30, 2014 | 121.69 | 123.25 | 121.67 | 123.00 | 6,705,302 | +0.85(+0.70%) |
Apr 29, 2014 | 121.20 | 122.67 | 121.08 | 122.15 | 7,389,432 | +1.23(+1.02%) |
Apr 28, 2014 | 119.66 | 121.45 | 119.31 | 120.92 | 8,970,082 | +2.20(+1.85%) |
Apr 25, 2014 | 119.29 | 119.37 | 118.39 | 118.72 | 6,183,841 | -0.37(-0.31%) |
Apr 24, 2014 | 120.34 | 120.34 | 118.97 | 119.09 | 7,036,971 | -0.95(-0.79%) |
Apr 23, 2014 | 120.07 | 120.46 | 119.02 | 120.03 | 7,560,190 | -0.26(-0.22%) |
Apr 22, 2014 | 120.21 | 120.83 | 119.70 | 120.30 | 6,161,501 | -0.07(-0.06%) |
Apr 21, 2014 | 118.83 | 120.71 | 118.79 | 120.37 | 8,655,527 | +1.41(+1.19%) |
Apr 17, 2014 | 117.23 | 118.96 | 118.96 | 118.96 | 17,978,534 | -4.00(-3.25%) |
Apr 16, 2014 | 123.99 | 124.40 | 122.08 | 122.96 | 13,121,350 | -0.39(-0.31%) |
Apr 15, 2014 | 122.69 | 123.59 | 122.34 | 123.34 | 8,547,159 | -0.47(-0.38%) |
Apr 14, 2014 | 122.86 | 124.11 | 122.63 | 123.81 | 8,674,642 | +1.61(+1.32%) |
Apr 11, 2014 | 122.11 | 123.23 | 121.94 | 122.20 | 7,723,340 | -0.31(-0.25%) |
Apr 10, 2014 | 122.74 | 124.72 | 122.49 | 122.51 | 13,441,901 | -0.60(-0.49%) |
Apr 09, 2014 | 121.38 | 123.33 | 121.20 | 123.11 | 8,741,083 | +2.10(+1.73%) |
Apr 08, 2014 | 121.39 | 121.56 | 120.63 | 121.01 | 8,163,900 | -0.77(-0.63%) |
Apr 07, 2014 | 120.03 | 122.27 | 119.93 | 121.78 | 10,766,731 | +1.72(+1.43%) |
Apr 04, 2014 | 120.90 | 121.44 | 119.75 | 120.06 | 9,729,003 | -0.58(-0.48%) |
Apr 03, 2014 | 120.95 | 121.07 | 120.42 | 120.63 | 6,503,038 | -0.54(-0.44%) |
Apr 02, 2014 | 121.60 | 121.77 | 120.51 | 121.17 | 7,860,115 | -0.59(-0.49%) |
Apr 01, 2014 | 120.90 | 122.16 | 120.69 | 121.77 | 8,614,505 | +1.26(+1.04%) |
Mar 31, 2014 | 119.98 | 121.31 | 119.83 | 120.51 | 13,636,268 | +1.28(+1.07%) |
Mar 28, 2014 | 118.91 | 120.59 | 118.39 | 119.23 | 8,297,141 | +0.39(+0.33%) |
Mar 27, 2014 | 120.15 | 120.62 | 118.53 | 118.84 | 10,773,171 | -1.75(-1.45%) |
Mar 26, 2014 | 122.07 | 122.47 | 120.18 | 120.59 | 10,914,455 | -1.52(-1.24%) |
Mar 25, 2014 | 118.17 | 122.33 | 118.14 | 122.11 | 17,393,172 | +4.25(+3.61%) |
Mar 24, 2014 | 117.34 | 118.60 | 117.30 | 117.85 | 9,166,149 | +0.99(+0.85%) |
Mar 21, 2014 | 118.01 | 118.14 | 116.70 | 116.86 | 20,022,742 | -0.77(-0.65%) |
Mar 20, 2014 | 115.49 | 117.86 | 115.30 | 117.64 | 8,081,772 | +2.00(+1.73%) |
Mar 19, 2014 | 116.19 | 116.88 | 114.88 | 115.64 | 6,899,717 | -1.31(-1.12%) |
Mar 18, 2014 | 116.44 | 117.64 | 116.16 | 116.95 | 6,303,483 | +0.63(+0.54%) |
Mar 17, 2014 | 114.36 | 116.67 | 114.36 | 116.33 | 7,869,324 | +2.25(+1.98%) |
Mar 14, 2014 | 115.12 | 115.38 | 114.07 | 114.07 | 8,769,758 | -1.06(-0.92%) |
Mar 13, 2014 | 116.70 | 117.07 | 115.01 | 115.13 | 7,846,900 | -1.45(-1.25%) |
Mar 12, 2014 | 116.45 | 117.35 | 116.38 | 116.58 | 7,719,873 | -0.34(-0.29%) |
Mar 11, 2014 | 117.33 | 117.98 | 116.47 | 116.92 | 6,755,760 | +0.23(+0.20%) |
Mar 10, 2014 | 117.42 | 117.93 | 116.35 | 116.69 | 7,333,472 | -0.81(-0.69%) |
Mar 07, 2014 | 117.92 | 118.27 | 117.18 | 117.50 | 6,577,449 | +0.03(+0.02%) |
Mar 06, 2014 | 117.30 | 117.94 | 117.01 | 117.47 | 6,096,636 | +0.31(+0.27%) |
Mar 05, 2014 | 116.80 | 117.67 | 116.70 | 117.16 | 5,526,996 | +0.44(+0.38%) |
Mar 04, 2014 | 116.33 | 117.17 | 116.25 | 116.72 | 7,559,570 | +1.37(+1.18%) |