Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 121.05 | 121.19 | 119.32 | 119.45 | 374,841 | -3.79(-3.07%) |
May 29, 2014 | 122.95 | 123.27 | 122.34 | 123.24 | 151,194 | -0.52(-0.42%) |
May 28, 2014 | 124.25 | 124.72 | 123.63 | 123.77 | 191,316 | +0.47(+0.39%) |
May 27, 2014 | 124.58 | 125.04 | 122.87 | 123.29 | 230,683 | -0.06(-0.05%) |
May 23, 2014 | 124.88 | 123.36 | 123.36 | 123.36 | 248,971 | +0.80(+0.65%) |
May 22, 2014 | 122.27 | 123.37 | 121.97 | 122.55 | 164,012 | +1.64(+1.36%) |
May 21, 2014 | 120.93 | 121.32 | 120.60 | 120.91 | 178,879 | +2.30(+1.93%) |
May 20, 2014 | 119.04 | 119.04 | 118.26 | 118.62 | 80,166 | -0.88(-0.74%) |
May 19, 2014 | 119.60 | 119.87 | 119.02 | 119.50 | 89,636 | -0.01(-0.01%) |
May 16, 2014 | 119.08 | 119.84 | 119.00 | 119.51 | 146,488 | +0.92(+0.78%) |
May 15, 2014 | 117.91 | 118.60 | 117.59 | 118.59 | 110,688 | -0.25(-0.21%) |
May 14, 2014 | 119.36 | 119.75 | 118.78 | 118.84 | 152,607 | +0.34(+0.29%) |
May 13, 2014 | 117.62 | 119.05 | 117.56 | 118.50 | 212,843 | +1.70(+1.46%) |
May 12, 2014 | 116.50 | 117.15 | 116.28 | 116.80 | 175,131 | +1.14(+0.99%) |
May 09, 2014 | 115.69 | 115.78 | 115.29 | 115.65 | 86,937 | +0.61(+0.53%) |
May 08, 2014 | 115.12 | 115.60 | 114.72 | 115.04 | 153,335 | +1.09(+0.95%) |
May 07, 2014 | 113.19 | 114.34 | 113.08 | 113.95 | 205,220 | -0.18(-0.16%) |
May 06, 2014 | 113.42 | 114.66 | 113.42 | 114.13 | 99,847 | +0.57(+0.50%) |
May 05, 2014 | 113.54 | 113.93 | 113.23 | 113.56 | 177,363 | -1.29(-1.12%) |
May 02, 2014 | 114.70 | 115.22 | 114.09 | 114.85 | 112,594 | -0.04(-0.04%) |
May 01, 2014 | 114.54 | 115.32 | 114.42 | 114.89 | 88,341 | -0.36(-0.31%) |
Apr 30, 2014 | 115.42 | 115.42 | 114.50 | 115.25 | 141,308 | -0.41(-0.35%) |
Apr 29, 2014 | 115.81 | 117.13 | 115.56 | 115.65 | 248,207 | +1.93(+1.70%) |
Apr 28, 2014 | 113.92 | 114.10 | 113.39 | 113.72 | 155,940 | +1.14(+1.02%) |
Apr 25, 2014 | 112.04 | 112.78 | 111.72 | 112.58 | 292,638 | -0.75(-0.67%) |
Apr 24, 2014 | 114.33 | 114.34 | 112.68 | 113.33 | 177,143 | -0.73(-0.64%) |
Apr 23, 2014 | 115.05 | 115.05 | 113.59 | 114.06 | 305,229 | -1.72(-1.48%) |
Apr 22, 2014 | 116.48 | 116.48 | 115.39 | 115.77 | 93,119 | +0.22(+0.19%) |
Apr 21, 2014 | 115.53 | 116.08 | 114.99 | 115.56 | 92,206 | -0.54(-0.47%) |
Apr 17, 2014 | 115.63 | 116.10 | 116.10 | 116.10 | 127,424 | +1.12(+0.98%) |
Apr 16, 2014 | 114.95 | 115.43 | 114.39 | 114.98 | 136,977 | +0.82(+0.71%) |
Apr 15, 2014 | 114.10 | 114.42 | 112.71 | 114.16 | 253,394 | -2.14(-1.84%) |
Apr 14, 2014 | 116.84 | 116.87 | 115.94 | 116.30 | 235,950 | +1.95(+1.70%) |
Apr 11, 2014 | 114.78 | 115.18 | 114.18 | 114.36 | 211,902 | -0.63(-0.55%) |
Apr 10, 2014 | 115.03 | 116.13 | 114.77 | 114.98 | 399,070 | +0.57(+0.50%) |
Apr 09, 2014 | 114.11 | 114.42 | 113.00 | 114.41 | 207,222 | +1.65(+1.47%) |
Apr 08, 2014 | 112.77 | 114.44 | 112.36 | 112.76 | 517,499 | +3.22(+2.94%) |
Apr 07, 2014 | 110.20 | 110.41 | 109.23 | 109.53 | 226,254 | +0.92(+0.85%) |
Apr 04, 2014 | 108.97 | 110.18 | 108.52 | 108.61 | 613,455 | +2.23(+2.10%) |
Apr 03, 2014 | 106.47 | 106.47 | 105.40 | 106.38 | 191,074 | +0.06(+0.05%) |
Apr 02, 2014 | 105.70 | 106.37 | 105.24 | 106.33 | 279,061 | +0.47(+0.45%) |
Apr 01, 2014 | 105.56 | 105.93 | 105.05 | 105.85 | 221,454 | -0.06(-0.06%) |
Mar 31, 2014 | 105.35 | 106.04 | 104.66 | 105.91 | 331,928 | -0.91(-0.85%) |
Mar 28, 2014 | 108.39 | 109.11 | 106.34 | 106.82 | 653,339 | -3.80(-3.43%) |
Mar 27, 2014 | 110.06 | 111.00 | 109.42 | 110.62 | 221,825 | +2.30(+2.13%) |
Mar 26, 2014 | 109.16 | 109.67 | 108.30 | 108.31 | 163,802 | -0.66(-0.61%) |
Mar 25, 2014 | 108.41 | 109.35 | 107.86 | 108.98 | 235,966 | +0.02(+0.02%) |
Mar 24, 2014 | 109.85 | 110.78 | 108.14 | 108.95 | 172,581 | +1.48(+1.38%) |
Mar 21, 2014 | 107.91 | 109.03 | 107.24 | 107.48 | 315,851 | +2.50(+2.38%) |
Mar 20, 2014 | 104.65 | 105.70 | 103.78 | 104.98 | 192,742 | -0.42(-0.40%) |
Mar 19, 2014 | 106.20 | 106.83 | 105.16 | 105.40 | 200,716 | +0.74(+0.71%) |
Mar 18, 2014 | 104.81 | 105.60 | 104.34 | 104.66 | 216,206 | +0.50(+0.48%) |
Mar 17, 2014 | 104.36 | 105.05 | 103.99 | 104.16 | 128,516 | +0.01(+0.01%) |
Mar 14, 2014 | 104.38 | 105.20 | 103.69 | 104.14 | 177,073 | +0.97(+0.94%) |
Mar 13, 2014 | 104.65 | 105.00 | 102.73 | 103.17 | 288,833 | -2.17(-2.06%) |
Mar 12, 2014 | 105.01 | 105.61 | 104.42 | 105.34 | 216,949 | +0.19(+0.18%) |
Mar 11, 2014 | 106.53 | 106.74 | 105.01 | 105.15 | 523,067 | -4.33(-3.96%) |
Mar 10, 2014 | 108.84 | 109.52 | 108.14 | 109.48 | 268,387 | -2.50(-2.24%) |
Mar 07, 2014 | 112.71 | 112.71 | 111.20 | 111.99 | 144,925 | -1.40(-1.24%) |
Mar 06, 2014 | 112.89 | 114.06 | 112.81 | 113.39 | 104,623 | +1.54(+1.38%) |
Mar 05, 2014 | 111.37 | 111.86 | 110.59 | 111.85 | 249,587 | -2.21(-1.94%) |
Mar 04, 2014 | 114.05 | 114.24 | 113.03 | 114.06 | 108,857 | +1.33(+1.18%) |