Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 116.29 | 116.79 | 115.78 | 116.22 | 3,661,710 | -0.13(-0.11%) |
May 29, 2014 | 116.23 | 116.65 | 115.79 | 116.35 | 2,271,396 | +0.40(+0.34%) |
May 28, 2014 | 115.93 | 116.55 | 115.83 | 115.95 | 1,974,001 | +0.10(+0.09%) |
May 27, 2014 | 116.09 | 116.33 | 115.65 | 115.85 | 1,988,233 | +0.31(+0.27%) |
May 23, 2014 | 115.06 | 115.54 | 115.54 | 115.54 | 1,505,100 | +0.42(+0.37%) |
May 22, 2014 | 114.47 | 115.51 | 114.28 | 115.12 | 1,509,504 | +0.28(+0.24%) |
May 21, 2014 | 113.60 | 114.96 | 113.60 | 114.84 | 3,329,922 | +1.74(+1.54%) |
May 20, 2014 | 114.83 | 115.13 | 112.60 | 113.10 | 3,734,403 | -1.92(-1.67%) |
May 19, 2014 | 114.07 | 115.57 | 113.92 | 115.02 | 3,200,187 | +0.44(+0.38%) |
May 16, 2014 | 115.87 | 116.22 | 114.48 | 114.58 | 4,486,482 | -1.12(-0.97%) |
May 15, 2014 | 117.05 | 117.25 | 115.34 | 115.70 | 2,845,404 | -1.62(-1.38%) |
May 14, 2014 | 118.56 | 118.57 | 117.16 | 117.32 | 1,767,770 | -1.42(-1.20%) |
May 13, 2014 | 119.02 | 119.19 | 118.68 | 118.74 | 2,077,064 | +0.11(+0.09%) |
May 12, 2014 | 117.44 | 118.75 | 117.39 | 118.63 | 2,779,436 | +1.64(+1.40%) |
May 09, 2014 | 116.82 | 117.28 | 116.15 | 116.99 | 2,185,116 | -0.03(-0.03%) |
May 08, 2014 | 116.87 | 118.09 | 116.78 | 117.02 | 2,520,194 | +0.11(+0.09%) |
May 07, 2014 | 116.27 | 117.07 | 115.63 | 116.91 | 2,596,997 | +0.90(+0.78%) |
May 06, 2014 | 116.33 | 116.62 | 115.91 | 116.01 | 1,875,254 | -0.81(-0.69%) |
May 05, 2014 | 116.03 | 117.15 | 115.51 | 116.82 | 2,825,209 | +0.30(+0.26%) |
May 02, 2014 | 116.03 | 117.42 | 115.85 | 116.52 | 5,802,441 | -0.28(-0.24%) |
May 01, 2014 | 118.03 | 118.52 | 116.61 | 116.80 | 4,101,450 | -1.53(-1.29%) |
Apr 30, 2014 | 117.61 | 118.83 | 117.47 | 118.33 | 2,841,062 | +0.77(+0.65%) |
Apr 29, 2014 | 117.92 | 118.35 | 117.06 | 117.56 | 2,982,528 | -0.14(-0.12%) |
Apr 28, 2014 | 117.82 | 118.38 | 116.39 | 117.70 | 3,371,926 | +0.49(+0.42%) |
Apr 25, 2014 | 118.46 | 118.85 | 116.89 | 117.21 | 3,439,749 | -1.77(-1.49%) |
Apr 24, 2014 | 120.08 | 120.08 | 118.55 | 118.98 | 2,141,436 | -0.67(-0.56%) |
Apr 23, 2014 | 119.08 | 119.94 | 118.94 | 119.65 | 2,675,920 | +0.46(+0.39%) |
Apr 22, 2014 | 119.28 | 120.66 | 119.00 | 119.19 | 4,163,606 | +0.89(+0.75%) |
Apr 21, 2014 | 118.68 | 119.06 | 118.19 | 118.30 | 2,676,086 | -0.27(-0.23%) |
Apr 17, 2014 | 118.50 | 118.57 | 118.57 | 118.57 | 3,314,100 | +0.50(+0.42%) |
Apr 16, 2014 | 117.00 | 118.09 | 115.91 | 118.07 | 2,906,887 | +2.23(+1.93%) |
Apr 15, 2014 | 115.30 | 116.08 | 113.93 | 115.84 | 2,787,264 | +0.90(+0.78%) |
Apr 14, 2014 | 114.72 | 115.30 | 113.95 | 114.94 | 2,278,012 | +1.01(+0.89%) |
Apr 11, 2014 | 114.15 | 115.03 | 113.54 | 113.93 | 3,112,008 | -0.63(-0.55%) |
Apr 10, 2014 | 117.01 | 117.41 | 114.49 | 114.56 | 3,057,297 | -2.48(-2.12%) |
Apr 09, 2014 | 116.07 | 117.07 | 115.60 | 117.04 | 2,531,441 | +1.27(+1.10%) |
Apr 08, 2014 | 115.82 | 116.35 | 114.94 | 115.77 | 2,442,921 | -0.41(-0.35%) |
Apr 07, 2014 | 117.20 | 118.66 | 116.11 | 116.18 | 3,477,556 | -2.00(-1.69%) |
Apr 04, 2014 | 120.24 | 120.49 | 117.98 | 118.18 | 3,700,083 | -1.59(-1.33%) |
Apr 03, 2014 | 119.99 | 120.00 | 119.12 | 119.77 | 3,775,308 | -0.10(-0.08%) |
Apr 02, 2014 | 119.61 | 120.13 | 118.75 | 119.87 | 7,472,670 | +1.95(+1.65%) |
Apr 01, 2014 | 117.09 | 118.00 | 116.78 | 117.92 | 3,304,020 | +1.08(+0.92%) |
Mar 31, 2014 | 115.48 | 116.96 | 115.28 | 116.84 | 3,588,794 | +2.03(+1.77%) |
Mar 28, 2014 | 114.20 | 115.44 | 114.12 | 114.81 | 2,457,093 | +1.01(+0.89%) |
Mar 27, 2014 | 114.29 | 114.70 | 113.30 | 113.80 | 2,402,885 | -0.78(-0.68%) |
Mar 26, 2014 | 115.85 | 116.29 | 114.58 | 114.58 | 3,444,843 | -0.62(-0.54%) |
Mar 25, 2014 | 114.37 | 115.24 | 113.79 | 115.20 | 3,445,385 | +1.45(+1.27%) |
Mar 24, 2014 | 114.97 | 115.20 | 112.93 | 113.75 | 3,124,864 | -0.82(-0.72%) |
Mar 21, 2014 | 116.52 | 117.60 | 114.41 | 114.57 | 10,342,428 | +0.80(+0.70%) |
Mar 20, 2014 | 114.03 | 114.50 | 113.00 | 113.77 | 2,895,527 | -0.24(-0.21%) |
Mar 19, 2014 | 114.64 | 115.10 | 112.84 | 114.01 | 2,964,753 | -0.67(-0.58%) |
Mar 18, 2014 | 114.71 | 115.29 | 114.34 | 114.68 | 2,545,809 | +0.27(+0.24%) |
Mar 17, 2014 | 113.17 | 114.88 | 113.05 | 114.41 | 3,992,709 | +1.81(+1.61%) |
Mar 14, 2014 | 113.04 | 114.36 | 112.42 | 112.60 | 4,213,789 | -0.29(-0.26%) |
Mar 13, 2014 | 116.02 | 116.50 | 112.32 | 112.89 | 5,906,111 | -2.92(-2.52%) |
Mar 12, 2014 | 115.41 | 115.83 | 114.51 | 115.81 | 3,184,200 | +0.17(+0.15%) |
Mar 11, 2014 | 117.79 | 117.82 | 115.50 | 115.64 | 3,329,764 | -2.13(-1.81%) |
Mar 10, 2014 | 118.20 | 118.40 | 116.90 | 117.77 | 2,472,080 | -0.54(-0.46%) |
Mar 07, 2014 | 118.24 | 118.40 | 117.60 | 118.31 | 2,912,924 | +0.55(+0.47%) |
Mar 06, 2014 | 118.08 | 118.20 | 117.26 | 117.76 | 1,783,354 | +0.35(+0.30%) |
Mar 05, 2014 | 118.16 | 118.42 | 117.33 | 117.41 | 2,466,682 | -0.18(-0.15%) |
Mar 04, 2014 | 117.80 | 118.17 | 117.15 | 117.59 | 3,217,123 | +0.83(+0.71%) |