Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 107.00 | 107.34 | 106.44 | 106.77 | 423,618 | -0.39(-0.36%) |
May 29, 2014 | 107.64 | 107.74 | 106.61 | 107.16 | 602,982 | -0.09(-0.08%) |
May 28, 2014 | 108.35 | 108.62 | 106.81 | 107.25 | 657,721 | -1.25(-1.15%) |
May 27, 2014 | 108.30 | 108.65 | 107.56 | 108.50 | 465,225 | +0.50(+0.46%) |
May 23, 2014 | 107.11 | 108.00 | 108.00 | 108.00 | 505,000 | +0.75(+0.70%) |
May 22, 2014 | 108.03 | 108.85 | 107.18 | 107.25 | 270,276 | -0.63(-0.58%) |
May 21, 2014 | 108.26 | 108.42 | 107.05 | 107.88 | 413,059 | +1.72(+1.62%) |
May 20, 2014 | 107.37 | 107.74 | 105.42 | 106.16 | 451,693 | -2.13(-1.97%) |
May 19, 2014 | 107.08 | 108.90 | 106.91 | 108.29 | 448,196 | +1.18(+1.10%) |
May 16, 2014 | 104.95 | 107.19 | 104.75 | 107.11 | 475,807 | +2.15(+2.05%) |
May 15, 2014 | 105.77 | 105.77 | 103.58 | 104.96 | 314,716 | -1.04(-0.98%) |
May 14, 2014 | 106.82 | 107.46 | 105.74 | 106.00 | 194,107 | -1.11(-1.04%) |
May 13, 2014 | 108.00 | 108.50 | 107.02 | 107.11 | 205,692 | -0.58(-0.54%) |
May 12, 2014 | 105.65 | 107.92 | 105.44 | 107.69 | 282,010 | +2.80(+2.67%) |
May 09, 2014 | 104.98 | 105.31 | 104.06 | 104.89 | 209,030 | -0.15(-0.14%) |
May 08, 2014 | 104.92 | 106.96 | 104.70 | 105.04 | 359,467 | -0.05(-0.05%) |
May 07, 2014 | 104.74 | 105.15 | 103.58 | 105.09 | 379,572 | +0.57(+0.55%) |
May 06, 2014 | 105.74 | 105.94 | 104.35 | 104.52 | 266,334 | -1.34(-1.27%) |
May 05, 2014 | 105.72 | 106.73 | 104.77 | 105.86 | 333,539 | -0.63(-0.59%) |
May 02, 2014 | 107.16 | 108.12 | 106.32 | 106.49 | 338,911 | -0.33(-0.31%) |
May 01, 2014 | 107.11 | 107.79 | 106.22 | 106.82 | 574,100 | -0.19(-0.18%) |
Apr 30, 2014 | 106.25 | 107.40 | 105.32 | 107.01 | 764,322 | +0.87(+0.82%) |
Apr 29, 2014 | 106.40 | 106.53 | 104.35 | 106.14 | 427,468 | +0.25(+0.24%) |
Apr 28, 2014 | 109.92 | 110.64 | 104.21 | 105.89 | 781,921 | -2.94(-2.70%) |
Apr 25, 2014 | 108.50 | 110.79 | 107.50 | 108.83 | 1,326,506 | +0.31(+0.29%) |
Apr 24, 2014 | 109.50 | 109.50 | 107.99 | 108.52 | 460,059 | -0.36(-0.33%) |
Apr 23, 2014 | 108.04 | 110.28 | 108.04 | 108.88 | 496,026 | +0.72(+0.67%) |
Apr 22, 2014 | 108.85 | 110.07 | 108.04 | 108.16 | 501,048 | -0.30(-0.28%) |
Apr 21, 2014 | 107.60 | 108.74 | 106.43 | 108.46 | 288,467 | +1.09(+1.02%) |
Apr 17, 2014 | 106.96 | 107.37 | 107.37 | 107.37 | 686,400 | +0.14(+0.13%) |
Apr 16, 2014 | 105.04 | 107.50 | 103.11 | 107.23 | 922,155 | +5.35(+5.25%) |
Apr 15, 2014 | 102.74 | 103.24 | 100.31 | 101.88 | 471,685 | -0.42(-0.41%) |
Apr 14, 2014 | 103.00 | 103.53 | 101.69 | 102.30 | 261,399 | +0.24(+0.24%) |
Apr 11, 2014 | 103.40 | 104.04 | 101.45 | 102.06 | 380,930 | -1.85(-1.78%) |
Apr 10, 2014 | 106.85 | 106.85 | 103.55 | 103.91 | 283,636 | -2.71(-2.54%) |
Apr 09, 2014 | 104.96 | 106.81 | 104.20 | 106.62 | 339,175 | +2.14(+2.05%) |
Apr 08, 2014 | 103.93 | 104.69 | 102.27 | 104.48 | 497,480 | +2.19(+2.14%) |
Apr 07, 2014 | 104.62 | 105.22 | 101.10 | 102.29 | 406,688 | -2.68(-2.55%) |
Apr 04, 2014 | 107.21 | 107.73 | 104.36 | 104.97 | 282,041 | -1.83(-1.71%) |
Apr 03, 2014 | 107.41 | 108.28 | 106.72 | 106.80 | 616,558 | -0.63(-0.59%) |
Apr 02, 2014 | 108.18 | 109.00 | 107.28 | 107.43 | 329,092 | -0.19(-0.18%) |
Apr 01, 2014 | 106.28 | 107.65 | 106.00 | 107.62 | 318,355 | +2.06(+1.95%) |
Mar 31, 2014 | 105.26 | 106.34 | 104.70 | 105.56 | 581,468 | +1.12(+1.07%) |
Mar 28, 2014 | 102.46 | 105.11 | 102.41 | 104.44 | 329,818 | +1.99(+1.94%) |
Mar 27, 2014 | 103.81 | 103.81 | 101.65 | 102.45 | 590,863 | -1.24(-1.20%) |
Mar 26, 2014 | 105.35 | 105.89 | 103.54 | 103.69 | 282,139 | -1.31(-1.25%) |
Mar 25, 2014 | 104.99 | 106.17 | 104.58 | 105.00 | 450,673 | +1.59(+1.54%) |
Mar 24, 2014 | 105.41 | 105.73 | 102.32 | 103.41 | 642,971 | -1.93(-1.83%) |
Mar 21, 2014 | 105.70 | 106.72 | 105.07 | 105.34 | 419,013 | +0.32(+0.30%) |
Mar 20, 2014 | 104.31 | 105.32 | 103.67 | 105.02 | 292,929 | +0.07(+0.07%) |
Mar 19, 2014 | 104.61 | 105.77 | 104.14 | 104.95 | 303,647 | +0.42(+0.40%) |
Mar 18, 2014 | 104.70 | 104.84 | 104.05 | 104.53 | 322,921 | -0.11(-0.11%) |
Mar 17, 2014 | 103.60 | 105.08 | 103.60 | 104.64 | 393,828 | +1.95(+1.90%) |
Mar 14, 2014 | 102.27 | 103.68 | 100.80 | 102.69 | 372,647 | +0.13(+0.13%) |
Mar 13, 2014 | 104.43 | 105.28 | 102.08 | 102.56 | 437,345 | -1.58(-1.52%) |
Mar 12, 2014 | 103.95 | 104.17 | 102.69 | 104.14 | 624,252 | -0.47(-0.45%) |
Mar 11, 2014 | 105.00 | 106.09 | 103.91 | 104.61 | 657,988 | +0.24(+0.23%) |
Mar 10, 2014 | 103.64 | 104.47 | 102.82 | 104.37 | 378,430 | +0.50(+0.48%) |
Mar 07, 2014 | 104.04 | 104.31 | 103.46 | 103.87 | 291,944 | +0.19(+0.18%) |
Mar 06, 2014 | 103.24 | 104.39 | 103.24 | 103.68 | 477,424 | +0.64(+0.62%) |
Mar 05, 2014 | 102.41 | 103.50 | 102.36 | 103.04 | 371,456 | +0.68(+0.66%) |
Mar 04, 2014 | 102.01 | 102.76 | 101.69 | 102.36 | 410,565 | +1.28(+1.27%) |