Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 114.34 | 115.08 | 113.78 | 114.95 | 7,410,022 | +0.37(+0.33%) |
May 29, 2014 | 114.50 | 114.59 | 113.68 | 114.58 | 4,419,744 | +0.42(+0.37%) |
May 28, 2014 | 115.03 | 115.27 | 114.06 | 114.15 | 5,964,301 | -1.06(-0.92%) |
May 27, 2014 | 115.22 | 115.75 | 114.68 | 115.21 | 7,687,800 | -0.72(-0.62%) |
May 23, 2014 | 115.87 | 115.94 | 115.94 | 115.94 | 4,110,453 | -0.06(-0.05%) |
May 22, 2014 | 116.25 | 116.25 | 115.37 | 115.99 | 2,157,132 | -0.22(-0.19%) |
May 21, 2014 | 115.88 | 116.70 | 115.32 | 116.22 | 4,787,134 | +0.94(+0.81%) |
May 20, 2014 | 116.13 | 116.41 | 115.16 | 115.28 | 4,841,815 | -1.32(-1.13%) |
May 19, 2014 | 116.35 | 116.68 | 116.00 | 116.60 | 4,828,600 | -0.04(-0.03%) |
May 16, 2014 | 116.14 | 116.85 | 115.93 | 116.63 | 6,334,553 | +0.37(+0.32%) |
May 15, 2014 | 117.89 | 117.89 | 116.08 | 116.26 | 6,729,426 | -1.41(-1.20%) |
May 14, 2014 | 119.66 | 119.71 | 117.33 | 117.67 | 8,422,306 | -2.16(-1.81%) |
May 13, 2014 | 120.21 | 120.36 | 119.56 | 119.83 | 3,570,407 | -0.24(-0.20%) |
May 12, 2014 | 119.17 | 120.35 | 119.05 | 120.07 | 6,031,000 | +1.55(+1.31%) |
May 09, 2014 | 117.83 | 118.83 | 117.45 | 118.52 | 3,627,442 | +0.73(+0.62%) |
May 08, 2014 | 117.94 | 118.82 | 117.36 | 117.79 | 3,900,212 | -0.24(-0.21%) |
May 07, 2014 | 118.06 | 118.65 | 116.55 | 118.03 | 6,122,540 | +0.23(+0.20%) |
May 06, 2014 | 118.36 | 118.37 | 117.32 | 117.80 | 4,984,124 | -0.76(-0.64%) |
May 05, 2014 | 118.43 | 118.70 | 117.66 | 118.56 | 3,579,523 | -0.11(-0.09%) |
May 02, 2014 | 120.11 | 120.16 | 118.56 | 118.67 | 4,924,924 | -1.30(-1.08%) |
May 01, 2014 | 121.69 | 121.96 | 119.73 | 119.97 | 5,926,581 | -1.82(-1.50%) |
Apr 30, 2014 | 120.50 | 122.03 | 120.48 | 121.79 | 6,771,865 | +0.84(+0.70%) |
Apr 29, 2014 | 120.01 | 121.46 | 119.89 | 120.95 | 7,462,786 | +1.22(+1.02%) |
Apr 28, 2014 | 118.49 | 120.25 | 118.14 | 119.73 | 9,059,127 | +2.18(+1.85%) |
Apr 25, 2014 | 118.11 | 118.20 | 117.23 | 117.55 | 6,245,227 | -0.37(-0.31%) |
Apr 24, 2014 | 119.16 | 119.16 | 117.80 | 117.92 | 7,106,826 | -0.94(-0.79%) |
Apr 23, 2014 | 118.89 | 119.28 | 117.85 | 118.85 | 7,635,238 | -0.26(-0.22%) |
Apr 22, 2014 | 119.03 | 119.64 | 118.53 | 119.11 | 6,222,665 | -0.08(-0.06%) |
Apr 21, 2014 | 117.66 | 119.52 | 117.62 | 119.19 | 8,741,449 | +1.40(+1.19%) |
Apr 17, 2014 | 116.08 | 117.79 | 117.79 | 117.79 | 18,157,004 | -3.96(-3.25%) |
Apr 16, 2014 | 122.77 | 123.18 | 120.88 | 121.75 | 13,251,603 | -0.38(-0.31%) |
Apr 15, 2014 | 121.49 | 122.37 | 121.14 | 122.13 | 8,632,005 | -0.46(-0.38%) |
Apr 14, 2014 | 121.65 | 122.89 | 121.43 | 122.60 | 8,760,754 | +1.60(+1.32%) |
Apr 11, 2014 | 120.91 | 122.02 | 120.74 | 121.00 | 7,800,009 | -0.30(-0.25%) |
Apr 10, 2014 | 121.54 | 123.49 | 121.29 | 121.30 | 13,575,337 | -0.59(-0.49%) |
Apr 09, 2014 | 120.19 | 122.12 | 120.01 | 121.90 | 8,827,855 | +2.08(+1.73%) |
Apr 08, 2014 | 120.19 | 120.36 | 119.45 | 119.82 | 8,244,941 | -0.76(-0.63%) |
Apr 07, 2014 | 118.85 | 121.07 | 118.75 | 120.58 | 10,873,611 | +1.70(+1.43%) |
Apr 04, 2014 | 119.72 | 120.24 | 118.57 | 118.88 | 9,825,581 | -0.57(-0.48%) |
Apr 03, 2014 | 119.76 | 119.88 | 119.24 | 119.45 | 6,567,593 | -0.53(-0.44%) |
Apr 02, 2014 | 120.41 | 120.57 | 119.32 | 119.98 | 7,938,141 | -0.59(-0.49%) |
Apr 01, 2014 | 119.72 | 120.96 | 119.50 | 120.57 | 8,700,019 | +1.25(+1.04%) |
Mar 31, 2014 | 118.80 | 120.12 | 118.65 | 119.32 | 13,771,634 | +1.26(+1.07%) |
Mar 28, 2014 | 117.74 | 119.41 | 117.23 | 118.06 | 8,379,505 | +0.39(+0.33%) |
Mar 27, 2014 | 118.97 | 119.44 | 117.36 | 117.67 | 10,880,115 | -1.73(-1.45%) |
Mar 26, 2014 | 120.87 | 121.27 | 119.00 | 119.41 | 11,022,801 | -1.50(-1.24%) |
Mar 25, 2014 | 117.01 | 121.12 | 116.97 | 120.91 | 17,565,830 | +4.21(+3.61%) |
Mar 24, 2014 | 116.19 | 117.43 | 116.15 | 116.70 | 9,257,140 | +0.98(+0.85%) |
Mar 21, 2014 | 116.85 | 116.97 | 115.55 | 115.72 | 20,221,506 | -0.76(-0.66%) |
Mar 20, 2014 | 114.35 | 116.70 | 114.17 | 116.48 | 8,161,999 | +1.98(+1.73%) |
Mar 19, 2014 | 115.05 | 115.73 | 113.75 | 114.50 | 6,968,210 | -1.30(-1.12%) |
Mar 18, 2014 | 115.30 | 116.48 | 115.02 | 115.80 | 6,366,056 | +0.62(+0.54%) |
Mar 17, 2014 | 113.23 | 115.52 | 113.23 | 115.18 | 7,947,441 | +2.23(+1.98%) |
Mar 14, 2014 | 113.99 | 114.24 | 112.95 | 112.95 | 8,856,814 | -1.05(-0.92%) |
Mar 13, 2014 | 115.56 | 115.92 | 113.88 | 114.00 | 7,924,796 | -1.44(-1.25%) |
Mar 12, 2014 | 115.31 | 116.20 | 115.23 | 115.44 | 7,796,507 | -0.33(-0.29%) |
Mar 11, 2014 | 116.17 | 116.82 | 115.33 | 115.77 | 6,822,823 | +0.23(+0.20%) |
Mar 10, 2014 | 116.26 | 116.77 | 115.21 | 115.54 | 7,406,270 | -0.80(-0.69%) |
Mar 07, 2014 | 116.76 | 117.11 | 116.03 | 116.34 | 6,642,742 | +0.03(+0.02%) |
Mar 06, 2014 | 116.15 | 116.78 | 115.86 | 116.32 | 6,157,156 | +0.31(+0.27%) |
Mar 05, 2014 | 115.65 | 116.51 | 115.55 | 116.01 | 5,581,862 | +0.43(+0.38%) |
Mar 04, 2014 | 115.18 | 116.02 | 115.10 | 115.57 | 7,634,613 | +1.35(+1.18%) |