Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 114.85 | 115.60 | 114.30 | 115.47 | 7,376,906 | +0.38(+0.33%) |
May 29, 2014 | 115.02 | 115.10 | 114.19 | 115.09 | 4,399,991 | +0.43(+0.37%) |
May 28, 2014 | 115.54 | 115.79 | 114.58 | 114.66 | 5,937,646 | -1.06(-0.92%) |
May 27, 2014 | 115.74 | 116.27 | 115.20 | 115.73 | 7,653,443 | -0.73(-0.62%) |
May 23, 2014 | 116.39 | 116.46 | 116.46 | 116.46 | 4,092,083 | -0.06(-0.05%) |
May 22, 2014 | 116.78 | 116.78 | 115.89 | 116.52 | 2,147,492 | -0.22(-0.19%) |
May 21, 2014 | 116.40 | 117.22 | 115.83 | 116.74 | 4,765,740 | +0.94(+0.81%) |
May 20, 2014 | 116.65 | 116.93 | 115.68 | 115.80 | 4,820,177 | -1.32(-1.13%) |
May 19, 2014 | 116.88 | 117.20 | 116.52 | 117.12 | 4,807,020 | -0.04(-0.03%) |
May 16, 2014 | 116.66 | 117.38 | 116.45 | 117.16 | 6,306,244 | +0.38(+0.32%) |
May 15, 2014 | 118.42 | 118.42 | 116.61 | 116.78 | 6,699,351 | -1.42(-1.20%) |
May 14, 2014 | 120.19 | 120.25 | 117.85 | 118.20 | 8,384,666 | -2.17(-1.81%) |
May 13, 2014 | 120.75 | 120.90 | 120.10 | 120.37 | 3,554,450 | -0.24(-0.20%) |
May 12, 2014 | 119.70 | 120.89 | 119.59 | 120.61 | 6,004,047 | +1.56(+1.31%) |
May 09, 2014 | 118.36 | 119.36 | 117.98 | 119.05 | 3,611,231 | +0.73(+0.62%) |
May 08, 2014 | 118.47 | 119.36 | 117.89 | 118.32 | 3,882,781 | -0.24(-0.21%) |
May 07, 2014 | 118.58 | 119.19 | 117.08 | 118.56 | 6,095,178 | +0.20(+0.17%) |
May 06, 2014 | 118.92 | 118.93 | 117.87 | 118.36 | 4,960,578 | -0.77(-0.64%) |
May 05, 2014 | 118.99 | 119.27 | 118.22 | 119.12 | 3,562,613 | -0.11(-0.09%) |
May 02, 2014 | 120.67 | 120.73 | 119.12 | 119.24 | 4,901,658 | -1.30(-1.08%) |
May 01, 2014 | 122.27 | 122.54 | 120.30 | 120.54 | 5,898,583 | -1.83(-1.50%) |
Apr 30, 2014 | 121.07 | 122.61 | 121.05 | 122.37 | 6,739,874 | +0.85(+0.70%) |
Apr 29, 2014 | 120.58 | 122.04 | 120.46 | 121.52 | 7,427,531 | +1.23(+1.02%) |
Apr 28, 2014 | 119.05 | 120.83 | 118.70 | 120.30 | 9,016,330 | +2.19(+1.85%) |
Apr 25, 2014 | 118.68 | 118.76 | 117.78 | 118.11 | 6,215,724 | -0.37(-0.31%) |
Apr 24, 2014 | 119.72 | 119.72 | 118.36 | 118.48 | 7,073,253 | -0.94(-0.79%) |
Apr 23, 2014 | 119.45 | 119.84 | 118.41 | 119.42 | 7,599,169 | -0.26(-0.22%) |
Apr 22, 2014 | 119.59 | 120.21 | 119.09 | 119.68 | 6,193,269 | -0.08(-0.06%) |
Apr 21, 2014 | 118.22 | 120.09 | 118.18 | 119.75 | 8,700,153 | +1.41(+1.19%) |
Apr 17, 2014 | 116.63 | 118.35 | 118.35 | 118.35 | 18,071,228 | -3.98(-3.25%) |
Apr 16, 2014 | 123.35 | 123.77 | 121.45 | 122.33 | 13,189,001 | -0.39(-0.31%) |
Apr 15, 2014 | 122.06 | 122.95 | 121.72 | 122.71 | 8,591,226 | -0.47(-0.38%) |
Apr 14, 2014 | 122.23 | 123.47 | 122.00 | 123.18 | 8,719,367 | +1.61(+1.32%) |
Apr 11, 2014 | 121.48 | 122.59 | 121.31 | 121.57 | 7,763,161 | -0.31(-0.25%) |
Apr 10, 2014 | 122.11 | 124.08 | 121.86 | 121.88 | 13,511,205 | -0.60(-0.49%) |
Apr 09, 2014 | 120.76 | 122.70 | 120.58 | 122.47 | 8,786,151 | +2.09(+1.73%) |
Apr 08, 2014 | 120.76 | 120.94 | 120.02 | 120.39 | 8,205,991 | -0.77(-0.63%) |
Apr 07, 2014 | 119.41 | 121.65 | 119.32 | 121.16 | 10,822,242 | +1.71(+1.43%) |
Apr 04, 2014 | 120.28 | 120.81 | 119.14 | 119.44 | 9,779,164 | -0.57(-0.48%) |
Apr 03, 2014 | 120.33 | 120.44 | 119.80 | 120.02 | 6,536,567 | -0.54(-0.44%) |
Apr 02, 2014 | 120.98 | 121.14 | 119.89 | 120.55 | 7,900,640 | -0.59(-0.49%) |
Apr 01, 2014 | 120.28 | 121.53 | 120.07 | 121.14 | 8,658,919 | +1.25(+1.04%) |
Mar 31, 2014 | 119.36 | 120.69 | 119.21 | 119.89 | 13,706,575 | +1.27(+1.07%) |
Mar 28, 2014 | 118.30 | 119.97 | 117.78 | 118.62 | 8,339,920 | +0.39(+0.33%) |
Mar 27, 2014 | 119.53 | 120.00 | 117.92 | 118.23 | 10,828,716 | -1.74(-1.45%) |
Mar 26, 2014 | 121.44 | 121.85 | 119.56 | 119.97 | 10,970,728 | -1.51(-1.24%) |
Mar 25, 2014 | 117.57 | 121.70 | 117.53 | 121.48 | 17,482,848 | +4.23(+3.61%) |
Mar 24, 2014 | 116.74 | 117.99 | 116.70 | 117.25 | 9,213,408 | +0.98(+0.85%) |
Mar 21, 2014 | 117.41 | 117.53 | 116.10 | 116.27 | 20,125,976 | -0.77(-0.65%) |
Mar 20, 2014 | 114.89 | 117.26 | 114.71 | 117.03 | 8,123,441 | +1.99(+1.73%) |
Mar 19, 2014 | 115.60 | 116.28 | 114.29 | 115.05 | 6,935,291 | -1.31(-1.12%) |
Mar 18, 2014 | 115.84 | 117.03 | 115.56 | 116.35 | 6,335,982 | +0.62(+0.54%) |
Mar 17, 2014 | 113.77 | 116.07 | 113.77 | 115.73 | 7,909,896 | +2.24(+1.98%) |
Mar 14, 2014 | 114.53 | 114.78 | 113.49 | 113.49 | 8,814,974 | -1.05(-0.92%) |
Mar 13, 2014 | 116.10 | 116.47 | 114.42 | 114.54 | 7,887,358 | -1.44(-1.25%) |
Mar 12, 2014 | 115.86 | 116.75 | 115.78 | 115.98 | 7,759,675 | -0.34(-0.29%) |
Mar 11, 2014 | 116.73 | 117.37 | 115.87 | 116.32 | 6,790,591 | +0.23(+0.20%) |
Mar 10, 2014 | 116.81 | 117.33 | 115.75 | 116.09 | 7,371,282 | -0.80(-0.69%) |
Mar 07, 2014 | 117.31 | 117.67 | 116.58 | 116.89 | 6,611,361 | +0.02(+0.02%) |
Mar 06, 2014 | 116.70 | 117.34 | 116.41 | 116.87 | 6,128,069 | +0.31(+0.27%) |
Mar 05, 2014 | 116.20 | 117.06 | 116.10 | 116.56 | 5,555,492 | +0.44(+0.38%) |
Mar 04, 2014 | 115.73 | 116.57 | 115.65 | 116.12 | 7,598,546 | +1.36(+1.18%) |