Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 114.95 | 115.24 | 114.79 | 115.14 | 17,249 | -0.52(-0.45%) |
May 29, 2014 | 114.93 | 115.67 | 114.79 | 115.66 | 54,830 | +0.50(+0.44%) |
May 28, 2014 | 114.83 | 115.31 | 114.57 | 115.16 | 24,489 | +0.20(+0.17%) |
May 27, 2014 | 114.61 | 115.07 | 114.47 | 114.96 | 28,628 | +1.61(+1.42%) |
May 23, 2014 | 113.35 | 113.35 | 113.35 | 0 | +0.16(+0.14%) | |
May 22, 2014 | 113.11 | 113.50 | 112.90 | 113.19 | 13,562 | -0.24(-0.21%) |
May 21, 2014 | 112.70 | 113.64 | 112.65 | 113.43 | 18,507 | +0.85(+0.75%) |
May 20, 2014 | 112.50 | 113.08 | 112.14 | 112.58 | 31,911 | -0.92(-0.81%) |
May 19, 2014 | 112.93 | 113.73 | 112.85 | 113.50 | 31,323 | +0.77(+0.68%) |
May 16, 2014 | 113.19 | 113.19 | 112.35 | 112.73 | 18,498 | -1.40(-1.22%) |
May 15, 2014 | 114.69 | 114.69 | 113.38 | 114.13 | 26,972 | -0.16(-0.14%) |
May 14, 2014 | 114.07 | 115.10 | 114.01 | 114.29 | 31,175 | -0.28(-0.24%) |
May 13, 2014 | 115.17 | 115.29 | 114.22 | 114.57 | 31,182 | -0.41(-0.36%) |
May 12, 2014 | 114.75 | 115.19 | 114.75 | 114.98 | 25,355 | +1.34(+1.18%) |
May 09, 2014 | 113.55 | 113.84 | 113.04 | 113.64 | 21,383 | -0.14(-0.13%) |
May 08, 2014 | 113.53 | 114.49 | 113.20 | 113.78 | 17,277 | +0.31(+0.27%) |
May 07, 2014 | 112.63 | 113.60 | 112.25 | 113.47 | 22,220 | +1.78(+1.59%) |
May 06, 2014 | 111.85 | 111.98 | 111.42 | 111.69 | 27,972 | -0.99(-0.88%) |
May 05, 2014 | 111.89 | 112.91 | 111.51 | 112.68 | 26,243 | -0.82(-0.72%) |
May 02, 2014 | 112.90 | 113.76 | 112.55 | 113.50 | 31,427 | -0.97(-0.85%) |
May 01, 2014 | 112.37 | 114.47 | 112.37 | 114.47 | 21,697 | +1.72(+1.53%) |
Apr 30, 2014 | 112.15 | 112.88 | 112.00 | 112.75 | 15,024 | -1.90(-1.66%) |
Apr 29, 2014 | 114.18 | 114.73 | 113.91 | 114.65 | 33,381 | +1.71(+1.51%) |
Apr 28, 2014 | 112.45 | 113.28 | 111.88 | 112.94 | 22,440 | +0.36(+0.32%) |
Apr 25, 2014 | 112.47 | 112.64 | 111.55 | 112.58 | 59,251 | -0.62(-0.55%) |
Apr 24, 2014 | 112.12 | 113.63 | 111.16 | 113.20 | 22,821 | +0.61(+0.54%) |
Apr 23, 2014 | 113.45 | 113.45 | 112.46 | 112.59 | 15,599 | -0.25(-0.22%) |
Apr 22, 2014 | 112.39 | 113.00 | 112.33 | 112.84 | 33,617 | +2.63(+2.39%) |
Apr 21, 2014 | 110.30 | 110.41 | 110.00 | 110.21 | 16,817 | -0.11(-0.10%) |
Apr 17, 2014 | 110.32 | 110.32 | 110.32 | 0 | +2.18(+2.02%) | |
Apr 16, 2014 | 108.21 | 108.70 | 107.49 | 108.14 | 15,721 | +1.55(+1.45%) |
Apr 15, 2014 | 107.54 | 107.99 | 105.50 | 106.59 | 23,340 | -1.11(-1.03%) |
Apr 14, 2014 | 108.05 | 108.12 | 107.30 | 107.70 | 24,179 | +0.32(+0.30%) |
Apr 11, 2014 | 108.00 | 108.40 | 107.38 | 107.38 | 0 | -1.49(-1.37%) |
Apr 10, 2014 | 110.94 | 110.94 | 108.87 | 108.87 | 25,122 | -0.92(-0.84%) |
Apr 09, 2014 | 109.61 | 109.79 | 108.70 | 109.79 | 32,563 | +0.95(+0.88%) |
Apr 08, 2014 | 108.49 | 109.32 | 108.45 | 108.84 | 21,185 | +0.81(+0.75%) |
Apr 07, 2014 | 108.64 | 108.88 | 107.83 | 108.03 | 23,010 | -1.74(-1.59%) |
Apr 04, 2014 | 111.03 | 111.15 | 109.75 | 109.77 | 0 | -0.08(-0.07%) |
Apr 03, 2014 | 110.20 | 110.43 | 109.56 | 109.85 | 19,633 | -1.13(-1.02%) |
Apr 02, 2014 | 110.70 | 110.98 | 110.27 | 110.98 | 31,811 | -0.61(-0.55%) |
Apr 01, 2014 | 111.94 | 111.96 | 111.15 | 111.59 | 24,212 | +0.22(+0.19%) |
Mar 31, 2014 | 111.99 | 112.15 | 111.16 | 111.38 | 50,154 | +0.89(+0.81%) |
Mar 28, 2014 | 109.74 | 110.65 | 109.74 | 110.49 | 0 | +1.42(+1.30%) |
Mar 27, 2014 | 109.11 | 109.36 | 108.37 | 109.07 | 45,466 | +0.85(+0.79%) |
Mar 26, 2014 | 109.49 | 109.52 | 108.02 | 108.22 | 36,667 | +0.26(+0.24%) |
Mar 25, 2014 | 107.51 | 107.98 | 106.75 | 107.96 | 99,054 | +1.89(+1.78%) |
Mar 24, 2014 | 107.05 | 107.07 | 104.95 | 106.07 | 30,600 | -1.13(-1.05%) |
Mar 21, 2014 | 107.44 | 108.21 | 106.89 | 107.20 | 0 | +0.59(+0.55%) |
Mar 20, 2014 | 105.58 | 106.89 | 105.58 | 106.61 | 20,719 | -0.85(-0.79%) |
Mar 19, 2014 | 108.65 | 109.18 | 106.63 | 107.46 | 34,501 | -1.14(-1.05%) |
Mar 18, 2014 | 108.11 | 109.20 | 108.11 | 108.60 | 23,754 | +0.16(+0.15%) |
Mar 17, 2014 | 107.16 | 108.76 | 107.16 | 108.44 | 26,157 | +1.84(+1.73%) |
Mar 14, 2014 | 105.90 | 107.50 | 104.53 | 106.60 | 0 | +2.23(+2.14%) |
Mar 13, 2014 | 108.30 | 108.30 | 104.05 | 104.37 | 102,349 | -4.56(-4.19%) |
Mar 12, 2014 | 108.69 | 109.25 | 108.00 | 108.93 | 36,987 | -1.28(-1.16%) |
Mar 11, 2014 | 110.77 | 111.67 | 110.10 | 110.21 | 43,082 | +0.10(+0.09%) |
Mar 10, 2014 | 110.53 | 110.66 | 109.35 | 110.11 | 38,012 | -0.90(-0.81%) |
Mar 07, 2014 | 111.62 | 111.64 | 110.57 | 111.01 | 0 | -1.35(-1.20%) |
Mar 06, 2014 | 112.31 | 112.57 | 112.01 | 112.36 | 26,646 | +1.00(+0.90%) |
Mar 05, 2014 | 111.81 | 111.86 | 111.25 | 111.36 | 22,726 | -1.24(-1.10%) |
Mar 04, 2014 | 112.67 | 113.06 | 112.38 | 112.60 | 81,115 | +2.95(+2.69%) |