Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 112.01 | 112.15 | 111.10 | 111.54 | 88,552 | -0.61(-0.54%) |
May 29, 2014 | 112.01 | 112.19 | 111.48 | 112.15 | 72,673 | +0.52(+0.46%) |
May 28, 2014 | 112.10 | 112.10 | 111.18 | 111.63 | 89,230 | -0.59(-0.53%) |
May 27, 2014 | 111.38 | 112.30 | 111.38 | 112.22 | 149,354 | +1.37(+1.24%) |
May 23, 2014 | 109.86 | 110.85 | 110.85 | 110.85 | 136,539 | +0.70(+0.64%) |
May 22, 2014 | 109.06 | 110.24 | 108.93 | 110.15 | 60,115 | +1.19(+1.09%) |
May 21, 2014 | 108.67 | 109.23 | 107.99 | 108.96 | 98,079 | +0.68(+0.62%) |
May 20, 2014 | 109.38 | 109.38 | 107.74 | 108.29 | 604,244 | -1.49(-1.36%) |
May 19, 2014 | 108.56 | 110.00 | 108.29 | 109.78 | 78,273 | +1.05(+0.96%) |
May 16, 2014 | 108.01 | 108.75 | 107.35 | 108.73 | 105,554 | +0.69(+0.64%) |
May 15, 2014 | 108.32 | 108.32 | 106.50 | 108.04 | 217,302 | -0.64(-0.59%) |
May 14, 2014 | 109.70 | 109.96 | 108.55 | 108.67 | 371,340 | -1.24(-1.13%) |
May 13, 2014 | 110.86 | 111.30 | 109.89 | 109.92 | 95,232 | -0.93(-0.84%) |
May 12, 2014 | 109.14 | 111.07 | 109.00 | 110.84 | 105,459 | +2.26(+2.08%) |
May 09, 2014 | 107.77 | 108.58 | 107.16 | 108.58 | 134,383 | +0.57(+0.53%) |
May 08, 2014 | 108.83 | 110.03 | 107.71 | 108.01 | 174,903 | -0.89(-0.82%) |
May 07, 2014 | 109.40 | 109.56 | 107.47 | 108.90 | 196,923 | -0.48(-0.44%) |
May 06, 2014 | 110.81 | 110.89 | 109.37 | 109.38 | 135,460 | -1.77(-1.59%) |
May 05, 2014 | 110.44 | 111.26 | 109.66 | 111.15 | 160,569 | -0.04(-0.03%) |
May 02, 2014 | 111.03 | 111.83 | 110.68 | 111.19 | 171,397 | +0.35(+0.32%) |
May 01, 2014 | 110.76 | 111.68 | 109.81 | 110.83 | 127,132 | +0.08(+0.07%) |
Apr 30, 2014 | 109.82 | 110.76 | 109.07 | 110.76 | 122,275 | +0.65(+0.59%) |
Apr 29, 2014 | 109.88 | 110.56 | 109.42 | 110.11 | 158,481 | +0.70(+0.64%) |
Apr 28, 2014 | 110.64 | 111.00 | 107.72 | 109.42 | 216,301 | -0.73(-0.66%) |
Apr 25, 2014 | 111.91 | 111.95 | 109.92 | 110.15 | 269,474 | -2.30(-2.04%) |
Apr 24, 2014 | 113.40 | 113.40 | 111.30 | 112.45 | 357,250 | -0.17(-0.15%) |
Apr 23, 2014 | 113.32 | 113.44 | 112.56 | 112.61 | 230,178 | -0.85(-0.75%) |
Apr 22, 2014 | 112.37 | 113.75 | 112.37 | 113.47 | 122,742 | +1.25(+1.11%) |
Apr 21, 2014 | 111.83 | 112.27 | 111.16 | 112.21 | 203,901 | +0.52(+0.46%) |
Apr 17, 2014 | 111.18 | 111.69 | 111.69 | 111.69 | 494,349 | +0.31(+0.27%) |
Apr 16, 2014 | 110.65 | 111.43 | 110.02 | 111.39 | 95,950 | +1.64(+1.49%) |
Apr 15, 2014 | 109.54 | 110.25 | 107.42 | 109.75 | 208,099 | +0.52(+0.48%) |
Apr 14, 2014 | 109.89 | 110.52 | 108.19 | 109.23 | 189,326 | +0.44(+0.40%) |
Apr 11, 2014 | 109.58 | 110.50 | 108.34 | 108.80 | 248,145 | -1.70(-1.54%) |
Apr 10, 2014 | 113.86 | 113.86 | 110.00 | 110.50 | 248,925 | -3.36(-2.95%) |
Apr 09, 2014 | 112.36 | 113.88 | 112.10 | 113.86 | 116,621 | +1.93(+1.72%) |
Apr 08, 2014 | 111.15 | 112.31 | 110.34 | 111.94 | 200,222 | +0.90(+0.81%) |
Apr 07, 2014 | 112.30 | 112.83 | 110.24 | 111.04 | 401,414 | -1.95(-1.72%) |
Apr 04, 2014 | 116.37 | 116.37 | 112.55 | 112.98 | 273,427 | -2.60(-2.25%) |
Apr 03, 2014 | 117.02 | 117.06 | 115.09 | 115.59 | 374,786 | -1.38(-1.18%) |
Apr 02, 2014 | 116.97 | 117.09 | 116.50 | 116.97 | 206,652 | +0.42(+0.36%) |
Apr 01, 2014 | 115.33 | 116.63 | 115.32 | 116.55 | 294,527 | +1.45(+1.26%) |
Mar 31, 2014 | 113.88 | 115.20 | 113.54 | 115.09 | 177,676 | +1.82(+1.60%) |
Mar 28, 2014 | 113.56 | 114.69 | 112.96 | 113.28 | 126,275 | +0.11(+0.10%) |
Mar 27, 2014 | 113.32 | 114.02 | 112.45 | 113.17 | 259,001 | -0.26(-0.23%) |
Mar 26, 2014 | 116.07 | 116.34 | 113.42 | 113.43 | 142,742 | -2.11(-1.83%) |
Mar 25, 2014 | 116.25 | 117.03 | 114.84 | 115.54 | 133,370 | -0.11(-0.10%) |
Mar 24, 2014 | 117.65 | 117.65 | 114.63 | 115.65 | 214,696 | -1.62(-1.38%) |
Mar 21, 2014 | 118.65 | 118.80 | 117.21 | 117.28 | 152,047 | -0.85(-0.72%) |
Mar 20, 2014 | 117.88 | 118.41 | 117.16 | 118.13 | 306,607 | +0.11(+0.09%) |
Mar 19, 2014 | 119.19 | 119.19 | 117.34 | 118.02 | 127,135 | -1.07(-0.90%) |
Mar 18, 2014 | 117.72 | 119.11 | 117.54 | 119.09 | 132,918 | +1.67(+1.42%) |
Mar 17, 2014 | 117.40 | 118.23 | 117.10 | 117.42 | 152,759 | +0.76(+0.65%) |
Mar 14, 2014 | 115.97 | 117.05 | 115.97 | 116.66 | 229,359 | +0.39(+0.33%) |
Mar 13, 2014 | 118.38 | 118.47 | 115.73 | 116.28 | 189,635 | -1.67(-1.41%) |
Mar 12, 2014 | 116.75 | 117.94 | 116.35 | 117.94 | 192,750 | +0.55(+0.47%) |
Mar 11, 2014 | 118.48 | 119.05 | 116.99 | 117.40 | 134,415 | -1.05(-0.88%) |
Mar 10, 2014 | 119.09 | 119.09 | 117.82 | 118.44 | 161,294 | -0.72(-0.61%) |
Mar 07, 2014 | 119.96 | 119.96 | 118.62 | 119.17 | 174,780 | -0.07(-0.06%) |
Mar 06, 2014 | 119.91 | 119.96 | 119.08 | 119.24 | 115,231 | -0.36(-0.30%) |
Mar 05, 2014 | 119.73 | 119.85 | 119.32 | 119.60 | 128,611 | -0.19(-0.16%) |
Mar 04, 2014 | 118.66 | 120.10 | 118.53 | 119.79 | 333,573 | +2.70(+2.31%) |