Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 112.74 | 113.42 | 112.54 | 113.22 | 51,889 | +0.47(+0.41%) |
May 29, 2014 | 112.31 | 112.79 | 112.31 | 112.76 | 12,432 | +0.74(+0.66%) |
May 28, 2014 | 112.64 | 112.76 | 111.98 | 112.01 | 17,941 | -0.56(-0.50%) |
May 27, 2014 | 113.02 | 113.02 | 112.39 | 112.57 | 17,558 | +0.34(+0.30%) |
May 23, 2014 | 111.89 | 112.24 | 112.24 | 112.24 | 12,516 | +0.39(+0.35%) |
May 22, 2014 | 111.09 | 112.17 | 111.09 | 111.85 | 12,856 | +1.07(+0.96%) |
May 21, 2014 | 110.53 | 111.08 | 110.35 | 110.78 | 17,897 | +0.62(+0.56%) |
May 20, 2014 | 110.94 | 110.94 | 109.80 | 110.16 | 15,198 | -0.63(-0.57%) |
May 19, 2014 | 110.01 | 110.80 | 110.01 | 110.79 | 36,031 | +0.68(+0.62%) |
May 16, 2014 | 110.09 | 110.17 | 109.40 | 110.11 | 25,108 | +0.09(+0.09%) |
May 15, 2014 | 110.79 | 110.81 | 109.05 | 110.01 | 92,681 | -0.78(-0.70%) |
May 14, 2014 | 111.44 | 111.44 | 110.03 | 110.79 | 16,045 | +0.10(+0.09%) |
May 13, 2014 | 110.33 | 111.22 | 110.33 | 110.69 | 72,940 | +0.40(+0.36%) |
May 12, 2014 | 109.93 | 110.31 | 109.64 | 110.29 | 31,300 | +1.21(+1.11%) |
May 09, 2014 | 108.61 | 109.17 | 107.67 | 109.08 | 23,276 | +0.00(+0.00%) |
May 08, 2014 | 110.28 | 110.82 | 108.67 | 109.08 | 26,767 | -1.17(-1.06%) |
May 07, 2014 | 111.31 | 111.31 | 108.72 | 110.25 | 21,067 | -0.55(-0.50%) |
May 06, 2014 | 112.00 | 112.00 | 110.75 | 110.81 | 12,091 | -1.15(-1.02%) |
May 05, 2014 | 110.94 | 111.96 | 109.99 | 111.95 | 15,338 | +0.53(+0.48%) |
May 02, 2014 | 111.89 | 111.92 | 111.06 | 111.42 | 17,379 | -0.59(-0.52%) |
May 01, 2014 | 111.82 | 112.81 | 111.31 | 112.00 | 100,223 | +0.46(+0.41%) |
Apr 30, 2014 | 111.06 | 111.62 | 110.43 | 111.55 | 20,094 | +0.51(+0.46%) |
Apr 29, 2014 | 110.72 | 111.16 | 110.29 | 111.04 | 23,044 | +0.78(+0.71%) |
Apr 28, 2014 | 110.81 | 111.25 | 108.83 | 110.25 | 21,783 | +0.41(+0.37%) |
Apr 25, 2014 | 110.44 | 110.44 | 109.59 | 109.85 | 13,533 | -0.76(-0.69%) |
Apr 24, 2014 | 110.84 | 110.84 | 109.08 | 110.61 | 28,101 | +0.04(+0.04%) |
Apr 23, 2014 | 111.12 | 111.20 | 110.07 | 110.56 | 28,833 | -0.56(-0.50%) |
Apr 22, 2014 | 109.86 | 111.77 | 109.86 | 111.12 | 53,053 | +2.81(+2.60%) |
Apr 21, 2014 | 106.14 | 108.31 | 106.14 | 108.31 | 13,736 | +2.21(+2.08%) |
Apr 17, 2014 | 106.10 | 106.10 | 106.10 | 106.10 | 20,513 | +0.09(+0.09%) |
Apr 16, 2014 | 105.27 | 106.01 | 104.91 | 106.01 | 34,005 | +1.39(+1.33%) |
Apr 15, 2014 | 104.00 | 104.95 | 101.92 | 104.62 | 51,351 | +1.06(+1.02%) |
Apr 14, 2014 | 104.45 | 105.10 | 102.16 | 103.56 | 106,881 | -0.25(-0.24%) |
Apr 11, 2014 | 104.26 | 105.46 | 103.53 | 103.81 | 80,618 | -1.41(-1.34%) |
Apr 10, 2014 | 108.61 | 108.61 | 104.52 | 105.22 | 60,708 | -3.25(-3.00%) |
Apr 09, 2014 | 106.02 | 108.50 | 105.85 | 108.48 | 70,702 | +2.94(+2.79%) |
Apr 08, 2014 | 106.11 | 106.14 | 104.19 | 105.53 | 122,006 | -0.30(-0.29%) |
Apr 07, 2014 | 107.33 | 108.30 | 105.26 | 105.84 | 76,769 | -1.40(-1.30%) |
Apr 04, 2014 | 109.56 | 110.58 | 107.09 | 107.23 | 29,464 | -1.72(-1.58%) |
Apr 03, 2014 | 109.65 | 110.16 | 108.35 | 108.95 | 42,264 | -1.08(-0.98%) |
Apr 02, 2014 | 109.59 | 110.28 | 109.40 | 110.03 | 32,752 | +0.34(+0.31%) |
Apr 01, 2014 | 109.44 | 110.70 | 108.87 | 109.68 | 54,008 | +0.37(+0.34%) |
Mar 31, 2014 | 107.96 | 109.31 | 107.96 | 109.31 | 44,955 | +1.80(+1.67%) |
Mar 28, 2014 | 108.43 | 109.60 | 107.03 | 107.52 | 49,513 | -0.58(-0.53%) |
Mar 27, 2014 | 108.01 | 108.62 | 106.54 | 108.10 | 60,926 | -0.11(-0.10%) |
Mar 26, 2014 | 109.28 | 110.15 | 108.21 | 108.21 | 54,583 | -0.41(-0.37%) |
Mar 25, 2014 | 108.61 | 109.97 | 107.69 | 108.61 | 73,298 | +0.49(+0.45%) |
Mar 24, 2014 | 110.31 | 110.44 | 107.13 | 108.12 | 81,107 | -2.08(-1.89%) |
Mar 21, 2014 | 113.31 | 113.31 | 110.16 | 110.21 | 55,850 | -2.45(-2.18%) |
Mar 20, 2014 | 113.25 | 113.27 | 112.24 | 112.66 | 54,370 | -0.55(-0.49%) |
Mar 19, 2014 | 113.99 | 114.34 | 112.45 | 113.21 | 63,803 | -0.61(-0.54%) |
Mar 18, 2014 | 112.50 | 113.94 | 112.43 | 113.82 | 60,380 | +1.66(+1.48%) |
Mar 17, 2014 | 112.14 | 112.94 | 111.94 | 112.16 | 62,942 | +0.53(+0.48%) |
Mar 14, 2014 | 110.64 | 112.00 | 110.64 | 111.63 | 33,085 | +0.62(+0.56%) |
Mar 13, 2014 | 112.57 | 113.19 | 110.73 | 111.01 | 59,603 | -1.38(-1.23%) |
Mar 12, 2014 | 111.93 | 112.53 | 111.19 | 112.38 | 32,090 | +0.05(+0.05%) |
Mar 11, 2014 | 112.62 | 113.68 | 112.14 | 112.33 | 26,925 | -0.56(-0.50%) |
Mar 10, 2014 | 113.27 | 113.27 | 111.92 | 112.89 | 47,125 | -0.38(-0.33%) |
Mar 07, 2014 | 113.80 | 113.85 | 111.89 | 113.27 | 41,899 | +0.03(+0.03%) |
Mar 06, 2014 | 115.91 | 115.91 | 113.13 | 113.24 | 40,304 | -2.16(-1.87%) |
Mar 05, 2014 | 115.75 | 115.75 | 114.91 | 115.40 | 47,262 | -0.22(-0.19%) |
Mar 04, 2014 | 114.11 | 115.82 | 114.11 | 115.62 | 73,241 | +2.55(+2.25%) |