Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 116.40 | 117.06 | 115.85 | 116.90 | 3,196,318 | +0.10(+0.08%) |
May 29, 2014 | 116.43 | 116.86 | 116.19 | 116.80 | 2,582,068 | +0.70(+0.60%) |
May 28, 2014 | 115.97 | 116.81 | 115.97 | 116.10 | 3,019,003 | +0.14(+0.12%) |
May 27, 2014 | 115.03 | 116.00 | 114.84 | 115.97 | 3,569,630 | +1.52(+1.33%) |
May 23, 2014 | 114.09 | 114.44 | 114.44 | 114.44 | 2,263,296 | +0.33(+0.29%) |
May 22, 2014 | 113.80 | 114.50 | 113.46 | 114.11 | 1,892,059 | +0.92(+0.82%) |
May 21, 2014 | 112.73 | 113.60 | 112.39 | 113.19 | 2,864,392 | +1.19(+1.07%) |
May 20, 2014 | 113.17 | 113.74 | 111.56 | 112.00 | 3,465,693 | -1.53(-1.35%) |
May 19, 2014 | 112.72 | 114.15 | 112.66 | 113.53 | 2,431,014 | +0.47(+0.41%) |
May 16, 2014 | 113.49 | 113.84 | 112.39 | 113.06 | 3,430,085 | -0.35(-0.31%) |
May 15, 2014 | 114.69 | 114.83 | 112.85 | 113.41 | 4,160,856 | -1.54(-1.34%) |
May 14, 2014 | 115.64 | 115.79 | 114.69 | 114.94 | 3,336,664 | -0.40(-0.35%) |
May 13, 2014 | 114.96 | 115.67 | 114.83 | 115.34 | 3,623,480 | +0.73(+0.64%) |
May 12, 2014 | 113.93 | 114.94 | 113.78 | 114.61 | 3,798,757 | +1.30(+1.14%) |
May 09, 2014 | 112.59 | 113.51 | 112.26 | 113.31 | 2,943,564 | +0.46(+0.41%) |
May 08, 2014 | 112.51 | 113.46 | 112.51 | 112.85 | 3,457,831 | +0.19(+0.17%) |
May 07, 2014 | 113.03 | 113.31 | 111.67 | 112.66 | 3,348,462 | +0.22(+0.19%) |
May 06, 2014 | 113.24 | 113.38 | 112.34 | 112.45 | 4,553,043 | -0.97(-0.86%) |
May 05, 2014 | 110.87 | 113.78 | 110.83 | 113.42 | 4,678,544 | +1.74(+1.56%) |
May 02, 2014 | 110.62 | 112.08 | 110.54 | 111.68 | 4,379,312 | +1.27(+1.15%) |
May 01, 2014 | 110.65 | 111.39 | 110.25 | 110.41 | 3,260,957 | -0.48(-0.43%) |
Apr 30, 2014 | 110.06 | 111.30 | 109.84 | 110.89 | 3,225,729 | +0.56(+0.51%) |
Apr 29, 2014 | 109.33 | 110.50 | 108.75 | 110.33 | 3,888,069 | +1.14(+1.05%) |
Apr 28, 2014 | 110.19 | 110.76 | 108.12 | 109.19 | 5,061,465 | -1.39(-1.26%) |
Apr 25, 2014 | 111.60 | 111.73 | 110.33 | 110.58 | 3,465,966 | -1.03(-0.92%) |
Apr 24, 2014 | 112.09 | 112.27 | 110.39 | 111.61 | 4,859,469 | -0.66(-0.59%) |
Apr 23, 2014 | 112.31 | 113.02 | 111.16 | 112.28 | 8,276,424 | +2.65(+2.41%) |
Apr 22, 2014 | 110.23 | 110.99 | 109.57 | 109.63 | 5,806,542 | -0.23(-0.21%) |
Apr 21, 2014 | 110.06 | 110.39 | 109.47 | 109.86 | 2,753,249 | -0.09(-0.08%) |
Apr 17, 2014 | 108.67 | 109.95 | 109.95 | 109.95 | 4,013,301 | +1.62(+1.49%) |
Apr 16, 2014 | 107.44 | 108.33 | 107.20 | 108.33 | 3,277,473 | +1.52(+1.42%) |
Apr 15, 2014 | 106.02 | 107.05 | 104.97 | 106.81 | 3,193,185 | +0.88(+0.83%) |
Apr 14, 2014 | 105.79 | 106.38 | 105.01 | 105.93 | 3,587,865 | +1.01(+0.97%) |
Apr 11, 2014 | 105.76 | 106.10 | 104.89 | 104.92 | 4,485,560 | -1.35(-1.27%) |
Apr 10, 2014 | 109.00 | 109.03 | 106.27 | 106.27 | 4,582,037 | -2.78(-2.55%) |
Apr 09, 2014 | 107.43 | 109.17 | 106.62 | 109.05 | 4,269,605 | +2.35(+2.20%) |
Apr 08, 2014 | 107.68 | 108.06 | 106.63 | 106.71 | 4,707,616 | -1.24(-1.15%) |
Apr 07, 2014 | 109.32 | 110.17 | 107.39 | 107.94 | 4,365,950 | -1.54(-1.40%) |
Apr 04, 2014 | 111.16 | 111.67 | 109.35 | 109.48 | 4,837,117 | -1.20(-1.09%) |
Apr 03, 2014 | 111.02 | 111.02 | 110.26 | 110.69 | 3,842,068 | +0.40(+0.37%) |
Apr 02, 2014 | 110.56 | 110.64 | 109.50 | 110.28 | 3,414,483 | +0.09(+0.08%) |
Apr 01, 2014 | 108.50 | 110.36 | 108.44 | 110.19 | 4,568,394 | +2.34(+2.17%) |
Mar 31, 2014 | 107.75 | 108.33 | 107.27 | 107.86 | 3,438,233 | +0.89(+0.83%) |
Mar 28, 2014 | 106.39 | 107.60 | 106.16 | 106.97 | 3,331,564 | +1.07(+1.01%) |
Mar 27, 2014 | 105.73 | 106.83 | 104.69 | 105.90 | 3,613,524 | -0.28(-0.26%) |
Mar 26, 2014 | 107.10 | 107.71 | 105.99 | 106.17 | 3,582,463 | -0.42(-0.39%) |
Mar 25, 2014 | 106.97 | 107.44 | 106.20 | 106.59 | 3,751,999 | +0.52(+0.49%) |
Mar 24, 2014 | 106.17 | 106.53 | 104.93 | 106.08 | 5,203,463 | +0.72(+0.68%) |
Mar 21, 2014 | 106.63 | 106.96 | 105.29 | 105.36 | 9,279,206 | -0.99(-0.93%) |
Mar 20, 2014 | 105.36 | 106.49 | 104.33 | 106.34 | 5,350,007 | +1.28(+1.22%) |
Mar 19, 2014 | 106.85 | 107.61 | 104.32 | 105.06 | 7,758,206 | -1.55(-1.45%) |
Mar 18, 2014 | 107.94 | 108.14 | 106.28 | 106.61 | 4,815,944 | -1.19(-1.10%) |
Mar 17, 2014 | 106.55 | 108.14 | 106.51 | 107.80 | 5,095,709 | +1.98(+1.88%) |
Mar 14, 2014 | 104.96 | 106.82 | 104.81 | 105.81 | 6,635,032 | +1.05(+1.00%) |
Mar 13, 2014 | 107.14 | 107.96 | 104.54 | 104.76 | 7,032,009 | -2.18(-2.04%) |
Mar 12, 2014 | 107.44 | 107.61 | 106.41 | 106.95 | 5,863,632 | -1.06(-0.99%) |
Mar 11, 2014 | 109.18 | 109.39 | 107.97 | 108.01 | 4,867,408 | -1.05(-0.96%) |
Mar 10, 2014 | 108.73 | 109.40 | 107.23 | 109.06 | 8,175,448 | -1.42(-1.28%) |
Mar 07, 2014 | 111.52 | 111.87 | 110.08 | 110.48 | 5,005,121 | -0.28(-0.25%) |
Mar 06, 2014 | 110.88 | 111.19 | 110.04 | 110.75 | 4,181,151 | +0.06(+0.05%) |
Mar 05, 2014 | 112.08 | 112.42 | 110.61 | 110.69 | 4,744,711 | -1.24(-1.11%) |
Mar 04, 2014 | 111.20 | 112.59 | 111.16 | 111.93 | 6,308,762 | +1.73(+1.57%) |