Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 115.49 | 115.81 | 115.20 | 115.65 | 1,254,811 | -0.23(-0.20%) |
May 29, 2014 | 114.21 | 115.98 | 113.78 | 115.88 | 859,785 | +2.04(+1.79%) |
May 28, 2014 | 114.52 | 114.74 | 113.82 | 113.84 | 783,169 | -0.58(-0.51%) |
May 27, 2014 | 114.80 | 115.14 | 114.34 | 114.42 | 770,870 | -0.09(-0.08%) |
May 23, 2014 | 113.72 | 114.50 | 114.50 | 114.50 | 573,566 | +0.33(+0.29%) |
May 22, 2014 | 114.04 | 114.62 | 113.65 | 114.17 | 373,164 | +0.03(+0.03%) |
May 21, 2014 | 113.90 | 114.38 | 113.72 | 114.14 | 782,375 | +0.28(+0.25%) |
May 20, 2014 | 114.98 | 115.17 | 113.72 | 113.86 | 820,898 | -1.18(-1.03%) |
May 19, 2014 | 114.27 | 115.09 | 114.19 | 115.03 | 696,629 | +0.47(+0.41%) |
May 16, 2014 | 113.94 | 114.70 | 113.66 | 114.56 | 887,004 | +0.56(+0.49%) |
May 15, 2014 | 114.58 | 114.82 | 113.38 | 114.00 | 901,122 | -0.93(-0.81%) |
May 14, 2014 | 114.57 | 115.20 | 113.99 | 114.94 | 641,886 | +0.38(+0.33%) |
May 13, 2014 | 114.61 | 114.93 | 114.16 | 114.56 | 721,136 | -0.06(-0.05%) |
May 12, 2014 | 114.29 | 114.82 | 113.77 | 114.62 | 671,462 | +0.85(+0.75%) |
May 09, 2014 | 113.85 | 114.12 | 113.15 | 113.78 | 746,516 | -0.06(-0.05%) |
May 08, 2014 | 114.20 | 114.54 | 113.30 | 113.84 | 1,131,474 | +0.15(+0.13%) |
May 07, 2014 | 114.38 | 114.63 | 113.63 | 113.69 | 1,818,433 | -0.38(-0.33%) |
May 06, 2014 | 113.91 | 114.83 | 113.78 | 114.06 | 935,628 | -0.19(-0.17%) |
May 05, 2014 | 114.15 | 114.44 | 113.66 | 114.26 | 921,729 | -0.31(-0.27%) |
May 02, 2014 | 113.75 | 114.67 | 113.71 | 114.56 | 900,547 | +0.62(+0.55%) |
May 01, 2014 | 114.42 | 114.49 | 113.30 | 113.94 | 1,031,930 | -0.23(-0.20%) |
Apr 30, 2014 | 112.81 | 114.31 | 112.28 | 114.17 | 2,126,822 | +1.83(+1.63%) |
Apr 29, 2014 | 113.17 | 113.78 | 112.32 | 112.34 | 1,159,632 | -0.82(-0.73%) |
Apr 28, 2014 | 113.48 | 113.98 | 112.61 | 113.16 | 1,392,042 | +0.03(+0.03%) |
Apr 25, 2014 | 113.94 | 114.24 | 112.86 | 113.13 | 1,016,028 | -1.13(-0.99%) |
Apr 24, 2014 | 115.53 | 115.53 | 114.12 | 114.26 | 1,403,909 | -0.92(-0.80%) |
Apr 23, 2014 | 111.58 | 115.41 | 111.58 | 115.17 | 1,470,790 | -0.24(-0.21%) |
Apr 22, 2014 | 116.40 | 116.52 | 115.26 | 115.41 | 1,744,791 | -0.80(-0.69%) |
Apr 21, 2014 | 115.58 | 116.37 | 115.16 | 116.22 | 1,381,569 | +0.90(+0.78%) |
Apr 17, 2014 | 115.05 | 115.31 | 115.31 | 115.31 | 1,002,254 | +0.27(+0.24%) |
Apr 16, 2014 | 113.83 | 115.16 | 113.49 | 115.04 | 1,076,191 | +2.06(+1.83%) |
Apr 15, 2014 | 111.51 | 113.06 | 111.39 | 112.98 | 1,841,467 | +1.69(+1.52%) |
Apr 14, 2014 | 112.11 | 112.14 | 110.60 | 111.29 | 1,397,499 | +0.23(+0.20%) |
Apr 11, 2014 | 111.67 | 112.76 | 111.02 | 111.06 | 1,686,072 | -1.00(-0.89%) |
Apr 10, 2014 | 114.01 | 114.58 | 112.03 | 112.06 | 1,429,952 | -1.90(-1.67%) |
Apr 09, 2014 | 111.73 | 114.13 | 111.73 | 113.96 | 1,439,631 | +1.84(+1.64%) |
Apr 08, 2014 | 111.50 | 112.80 | 111.30 | 112.12 | 1,885,408 | +0.56(+0.50%) |
Apr 07, 2014 | 113.23 | 113.53 | 111.51 | 111.56 | 1,266,473 | -1.65(-1.46%) |
Apr 04, 2014 | 115.48 | 115.66 | 113.16 | 113.22 | 974,040 | -1.55(-1.35%) |
Apr 03, 2014 | 115.50 | 116.04 | 114.76 | 114.76 | 1,097,640 | -0.33(-0.29%) |
Apr 02, 2014 | 114.55 | 115.48 | 114.28 | 115.10 | 1,113,940 | +0.48(+0.42%) |
Apr 01, 2014 | 115.93 | 116.05 | 114.04 | 114.62 | 1,034,882 | +0.08(+0.07%) |
Mar 31, 2014 | 113.84 | 114.68 | 113.53 | 114.54 | 1,381,271 | +1.43(+1.26%) |
Mar 28, 2014 | 113.09 | 113.47 | 112.42 | 113.11 | 1,422,000 | +0.47(+0.42%) |
Mar 27, 2014 | 113.41 | 113.59 | 112.51 | 112.64 | 1,401,602 | -0.75(-0.66%) |
Mar 26, 2014 | 115.03 | 115.25 | 113.36 | 113.39 | 1,445,703 | -1.48(-1.29%) |
Mar 25, 2014 | 115.77 | 115.93 | 114.25 | 114.87 | 1,270,093 | -0.35(-0.30%) |
Mar 24, 2014 | 116.71 | 116.99 | 114.99 | 115.22 | 997,178 | -1.02(-0.88%) |
Mar 21, 2014 | 116.80 | 117.20 | 115.64 | 116.24 | 2,772,745 | +0.36(+0.31%) |
Mar 20, 2014 | 115.60 | 116.05 | 115.45 | 115.88 | 1,088,641 | -0.13(-0.11%) |
Mar 19, 2014 | 116.49 | 117.89 | 115.47 | 116.02 | 1,863,636 | -0.16(-0.14%) |
Mar 18, 2014 | 116.02 | 116.28 | 115.27 | 116.17 | 1,332,412 | +0.37(+0.32%) |
Mar 17, 2014 | 115.56 | 116.84 | 115.29 | 115.81 | 1,125,041 | +0.59(+0.51%) |
Mar 14, 2014 | 114.98 | 116.09 | 114.94 | 115.22 | 1,630,650 | -0.26(-0.23%) |
Mar 13, 2014 | 115.68 | 116.03 | 115.17 | 115.48 | 1,895,422 | -0.03(-0.02%) |
Mar 12, 2014 | 114.82 | 118.27 | 114.27 | 115.51 | 1,889,290 | +0.43(+0.37%) |
Mar 11, 2014 | 115.03 | 115.58 | 114.81 | 115.08 | 1,484,149 | +0.01(+0.01%) |
Mar 10, 2014 | 114.47 | 115.13 | 114.20 | 115.07 | 904,030 | +0.45(+0.39%) |
Mar 07, 2014 | 114.63 | 114.81 | 114.23 | 114.62 | 870,373 | +0.21(+0.18%) |
Mar 06, 2014 | 113.69 | 114.55 | 113.22 | 114.42 | 1,030,468 | +1.12(+0.99%) |
Mar 05, 2014 | 114.43 | 114.45 | 113.29 | 113.30 | 1,187,526 | -0.70(-0.61%) |
Mar 04, 2014 | 114.91 | 114.91 | 113.66 | 114.00 | 1,680,920 | +0.62(+0.55%) |