Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 113.49 | 113.80 | 113.19 | 113.30 | 2,517,024 | -0.19(-0.17%) |
May 29, 2014 | 112.56 | 113.50 | 112.22 | 113.49 | 1,083,548 | +1.01(+0.90%) |
May 28, 2014 | 112.14 | 113.25 | 111.88 | 112.48 | 1,822,441 | +0.66(+0.59%) |
May 27, 2014 | 112.62 | 112.66 | 111.22 | 111.83 | 1,665,792 | -0.34(-0.30%) |
May 23, 2014 | 112.59 | 112.17 | 112.17 | 112.17 | 1,407,371 | -0.27(-0.24%) |
May 22, 2014 | 111.93 | 112.46 | 111.41 | 112.44 | 1,352,480 | +0.68(+0.61%) |
May 21, 2014 | 111.79 | 112.58 | 111.03 | 111.76 | 1,759,875 | +0.82(+0.74%) |
May 20, 2014 | 115.36 | 115.43 | 110.54 | 110.93 | 4,482,147 | -4.67(-4.04%) |
May 19, 2014 | 113.83 | 115.68 | 113.72 | 115.61 | 2,203,815 | +1.40(+1.22%) |
May 16, 2014 | 111.89 | 114.30 | 111.65 | 114.21 | 2,040,489 | +2.23(+1.99%) |
May 15, 2014 | 112.92 | 113.29 | 110.96 | 111.98 | 1,961,536 | -0.91(-0.81%) |
May 14, 2014 | 114.03 | 114.41 | 112.58 | 112.89 | 1,763,214 | -1.06(-0.93%) |
May 13, 2014 | 114.78 | 114.83 | 113.84 | 113.95 | 1,576,080 | -0.76(-0.66%) |
May 12, 2014 | 113.64 | 115.09 | 111.99 | 114.70 | 1,426,417 | +1.71(+1.51%) |
May 09, 2014 | 111.80 | 113.53 | 110.83 | 113.00 | 1,123,263 | +0.94(+0.84%) |
May 08, 2014 | 112.66 | 113.75 | 111.83 | 112.06 | 1,271,376 | -0.78(-0.70%) |
May 07, 2014 | 111.06 | 113.01 | 110.14 | 112.84 | 1,878,603 | +1.96(+1.76%) |
May 06, 2014 | 111.15 | 111.77 | 110.30 | 110.89 | 1,932,847 | -0.39(-0.35%) |
May 05, 2014 | 110.27 | 111.55 | 109.27 | 111.27 | 1,190,134 | +0.58(+0.52%) |
May 02, 2014 | 111.24 | 112.09 | 110.54 | 110.69 | 1,792,025 | -0.68(-0.61%) |
May 01, 2014 | 110.21 | 111.41 | 109.66 | 111.37 | 1,599,865 | +0.89(+0.81%) |
Apr 30, 2014 | 110.98 | 111.07 | 109.67 | 110.48 | 2,076,056 | -0.62(-0.56%) |
Apr 29, 2014 | 110.35 | 111.69 | 109.81 | 111.10 | 2,269,499 | +1.02(+0.92%) |
Apr 28, 2014 | 111.55 | 111.86 | 108.56 | 110.08 | 2,553,510 | -0.68(-0.61%) |
Apr 25, 2014 | 111.27 | 112.34 | 110.22 | 110.76 | 3,252,039 | -1.06(-0.94%) |
Apr 24, 2014 | 115.90 | 115.90 | 110.71 | 111.82 | 4,651,064 | -3.89(-3.36%) |
Apr 23, 2014 | 117.95 | 118.01 | 110.99 | 115.70 | 4,545,811 | -0.93(-0.80%) |
Apr 22, 2014 | 115.78 | 117.52 | 115.45 | 116.63 | 2,561,843 | +0.96(+0.83%) |
Apr 21, 2014 | 115.50 | 116.20 | 114.73 | 115.67 | 1,651,041 | +0.06(+0.05%) |
Apr 17, 2014 | 115.75 | 115.61 | 115.61 | 115.61 | 1,788,545 | -0.40(-0.34%) |
Apr 16, 2014 | 114.89 | 116.14 | 114.03 | 116.01 | 2,822,883 | +2.00(+1.75%) |
Apr 15, 2014 | 113.17 | 114.34 | 111.36 | 114.02 | 2,627,445 | +1.21(+1.07%) |
Apr 14, 2014 | 112.83 | 113.24 | 111.53 | 112.81 | 1,568,115 | +0.61(+0.54%) |
Apr 11, 2014 | 112.56 | 113.64 | 111.69 | 112.19 | 2,387,573 | -1.17(-1.03%) |
Apr 10, 2014 | 116.69 | 116.86 | 112.96 | 113.37 | 2,754,783 | -3.31(-2.84%) |
Apr 09, 2014 | 114.00 | 116.71 | 113.39 | 116.68 | 1,624,505 | +3.09(+2.72%) |
Apr 08, 2014 | 113.87 | 114.76 | 111.75 | 113.59 | 2,359,165 | -0.57(-0.50%) |
Apr 07, 2014 | 116.03 | 116.51 | 113.15 | 114.16 | 2,893,741 | -2.02(-1.74%) |
Apr 04, 2014 | 118.84 | 119.56 | 116.00 | 116.18 | 1,920,339 | -1.86(-1.58%) |
Apr 03, 2014 | 118.54 | 118.94 | 116.98 | 118.04 | 2,510,982 | -0.39(-0.33%) |
Apr 02, 2014 | 118.15 | 118.77 | 117.89 | 118.42 | 1,524,841 | +0.31(+0.26%) |
Apr 01, 2014 | 116.82 | 118.21 | 116.82 | 118.11 | 1,859,983 | +1.59(+1.36%) |
Mar 31, 2014 | 115.77 | 116.84 | 115.77 | 116.53 | 1,579,468 | +1.69(+1.47%) |
Mar 28, 2014 | 114.38 | 116.29 | 114.00 | 114.84 | 1,722,111 | +0.81(+0.71%) |
Mar 27, 2014 | 114.43 | 114.92 | 113.02 | 114.03 | 2,257,082 | -0.36(-0.31%) |
Mar 26, 2014 | 116.02 | 116.85 | 114.38 | 114.39 | 2,180,060 | -1.27(-1.10%) |
Mar 25, 2014 | 117.48 | 118.64 | 113.47 | 115.66 | 4,098,208 | -1.26(-1.08%) |
Mar 24, 2014 | 119.50 | 119.74 | 115.66 | 116.92 | 2,851,471 | -2.18(-1.83%) |
Mar 21, 2014 | 120.97 | 121.98 | 119.05 | 119.10 | 4,583,146 | -0.66(-0.55%) |
Mar 20, 2014 | 118.81 | 120.00 | 118.37 | 119.76 | 1,395,302 | +0.83(+0.70%) |
Mar 19, 2014 | 120.00 | 120.48 | 118.04 | 118.93 | 1,581,805 | -0.98(-0.82%) |
Mar 18, 2014 | 119.20 | 120.15 | 119.10 | 119.91 | 1,243,467 | +0.69(+0.58%) |
Mar 17, 2014 | 119.28 | 120.48 | 118.83 | 119.22 | 1,294,817 | +0.75(+0.63%) |
Mar 14, 2014 | 119.16 | 119.77 | 118.06 | 118.47 | 2,144,815 | -0.97(-0.81%) |
Mar 13, 2014 | 122.64 | 122.92 | 118.80 | 119.44 | 2,490,394 | -3.00(-2.45%) |
Mar 12, 2014 | 121.62 | 122.53 | 121.02 | 122.44 | 3,210,120 | +0.25(+0.21%) |
Mar 11, 2014 | 122.32 | 122.98 | 121.72 | 122.19 | 1,386,112 | -0.05(-0.04%) |
Mar 10, 2014 | 122.43 | 122.64 | 121.24 | 122.23 | 1,825,213 | -0.38(-0.31%) |
Mar 07, 2014 | 122.96 | 122.96 | 121.62 | 122.61 | 1,746,759 | +0.26(+0.21%) |
Mar 06, 2014 | 123.08 | 123.54 | 121.82 | 122.35 | 1,704,141 | +0.47(+0.39%) |
Mar 05, 2014 | 120.87 | 122.20 | 120.21 | 121.88 | 2,246,229 | +0.54(+0.45%) |
Mar 04, 2014 | 120.60 | 121.56 | 120.60 | 121.33 | 2,432,688 | +1.94(+1.62%) |