Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 118.75 | 119.25 | 116.78 | 117.25 | 53,971 | -1.50(-1.26%) |
May 29, 2014 | 119.00 | 120.50 | 117.75 | 118.75 | 47,749 | +0.00(+0.00%) |
May 28, 2014 | 118.00 | 119.25 | 117.50 | 118.75 | 83,194 | +2.50(+2.15%) |
May 27, 2014 | 119.00 | 120.50 | 115.75 | 116.25 | 101,873 | -1.75(-1.48%) |
May 23, 2014 | 114.75 | 118.00 | 118.00 | 118.00 | 103,300 | +4.00(+3.51%) |
May 22, 2014 | 110.75 | 114.00 | 110.25 | 114.00 | 58,220 | +3.75(+3.40%) |
May 21, 2014 | 111.00 | 112.25 | 110.00 | 110.25 | 52,229 | -0.50(-0.45%) |
May 20, 2014 | 110.25 | 111.75 | 109.25 | 110.75 | 94,250 | +0.00(+0.00%) |
May 19, 2014 | 113.25 | 113.50 | 110.25 | 110.75 | 92,302 | -2.50(-2.21%) |
May 16, 2014 | 113.25 | 113.75 | 112.00 | 113.25 | 73,513 | +1.50(+1.34%) |
May 15, 2014 | 111.75 | 112.75 | 110.00 | 111.75 | 99,831 | -1.00(-0.89%) |
May 14, 2014 | 115.75 | 116.00 | 112.25 | 112.75 | 69,053 | -2.50(-2.17%) |
May 13, 2014 | 115.50 | 117.50 | 114.75 | 115.25 | 63,579 | +0.00(+0.00%) |
May 12, 2014 | 112.50 | 115.88 | 112.50 | 115.25 | 78,204 | +3.25(+2.90%) |
May 09, 2014 | 110.25 | 112.50 | 109.88 | 112.00 | 70,796 | +1.75(+1.59%) |
May 08, 2014 | 111.25 | 113.50 | 110.00 | 110.25 | 95,211 | -0.50(-0.45%) |
May 07, 2014 | 112.75 | 112.75 | 110.00 | 110.75 | 70,875 | -1.00(-0.89%) |
May 06, 2014 | 114.00 | 114.50 | 111.75 | 111.75 | 84,771 | -2.75(-2.40%) |
May 05, 2014 | 114.25 | 116.00 | 112.75 | 114.50 | 71,766 | -0.50(-0.43%) |
May 02, 2014 | 113.50 | 116.25 | 113.00 | 115.00 | 103,146 | +1.50(+1.32%) |
May 01, 2014 | 111.25 | 113.75 | 110.25 | 113.50 | 167,703 | +2.00(+1.79%) |
Apr 30, 2014 | 111.75 | 112.50 | 110.50 | 111.50 | 69,290 | -0.50(-0.45%) |
Apr 29, 2014 | 111.25 | 112.12 | 110.50 | 112.00 | 58,255 | +0.50(+0.45%) |
Apr 28, 2014 | 110.75 | 114.55 | 109.50 | 111.50 | 117,142 | +1.00(+0.90%) |
Apr 25, 2014 | 113.50 | 114.50 | 110.50 | 110.50 | 95,890 | -3.75(-3.28%) |
Apr 24, 2014 | 112.50 | 114.75 | 111.00 | 114.25 | 114,976 | +2.50(+2.24%) |
Apr 23, 2014 | 113.75 | 114.00 | 111.25 | 111.75 | 87,723 | -2.50(-2.19%) |
Apr 22, 2014 | 114.75 | 115.75 | 113.75 | 114.25 | 62,163 | +0.25(+0.22%) |
Apr 21, 2014 | 112.00 | 114.00 | 110.75 | 114.00 | 59,126 | +2.50(+2.24%) |
Apr 17, 2014 | 111.75 | 111.50 | 111.50 | 111.50 | 64,680 | -0.50(-0.45%) |
Apr 16, 2014 | 113.25 | 114.25 | 111.25 | 112.00 | 78,320 | -0.50(-0.44%) |
Apr 15, 2014 | 113.50 | 115.50 | 109.00 | 112.50 | 177,288 | -1.25(-1.10%) |
Apr 14, 2014 | 116.25 | 118.00 | 112.50 | 113.75 | 122,037 | -1.75(-1.52%) |
Apr 11, 2014 | 117.75 | 119.50 | 114.25 | 115.50 | 129,705 | -3.25(-2.74%) |
Apr 10, 2014 | 119.75 | 122.00 | 117.75 | 118.75 | 122,997 | -1.00(-0.84%) |
Apr 09, 2014 | 119.75 | 121.25 | 116.50 | 119.75 | 133,786 | +0.00(+0.00%) |
Apr 08, 2014 | 118.25 | 121.00 | 116.50 | 119.75 | 131,367 | +1.50(+1.27%) |
Apr 07, 2014 | 121.25 | 121.25 | 117.00 | 118.25 | 104,015 | -3.00(-2.47%) |
Apr 04, 2014 | 120.25 | 123.75 | 120.00 | 121.25 | 154,734 | +2.25(+1.89%) |
Apr 03, 2014 | 121.50 | 122.25 | 118.25 | 119.00 | 204,272 | -2.50(-2.06%) |
Apr 02, 2014 | 120.75 | 121.75 | 119.25 | 121.50 | 180,038 | +1.50(+1.25%) |
Apr 01, 2014 | 118.25 | 121.25 | 118.00 | 120.00 | 95,006 | +1.75(+1.48%) |
Mar 31, 2014 | 120.50 | 121.00 | 118.25 | 118.25 | 94,430 | -1.25(-1.05%) |
Mar 28, 2014 | 116.50 | 120.50 | 116.50 | 119.50 | 106,640 | +2.50(+2.14%) |
Mar 27, 2014 | 117.25 | 118.00 | 114.00 | 117.00 | 138,872 | +1.75(+1.52%) |
Mar 26, 2014 | 118.00 | 119.25 | 114.25 | 115.25 | 152,827 | -2.25(-1.91%) |
Mar 25, 2014 | 119.50 | 121.00 | 117.50 | 117.50 | 102,853 | -1.50(-1.26%) |
Mar 24, 2014 | 120.50 | 121.25 | 116.75 | 119.00 | 134,402 | -1.25(-1.04%) |
Mar 21, 2014 | 122.25 | 122.25 | 119.00 | 120.25 | 149,915 | -1.25(-1.03%) |
Mar 20, 2014 | 125.50 | 126.00 | 120.50 | 121.50 | 173,628 | -3.00(-2.41%) |
Mar 19, 2014 | 128.25 | 128.50 | 122.75 | 124.50 | 237,872 | +1.25(+1.01%) |
Mar 18, 2014 | 118.75 | 124.00 | 118.75 | 123.25 | 246,398 | +5.00(+4.23%) |
Mar 17, 2014 | 121.00 | 123.25 | 118.00 | 118.25 | 217,359 | -2.50(-2.07%) |
Mar 14, 2014 | 120.00 | 121.75 | 119.12 | 120.75 | 158,906 | +1.25(+1.05%) |
Mar 13, 2014 | 122.75 | 123.50 | 119.00 | 119.50 | 222,342 | -3.00(-2.45%) |
Mar 12, 2014 | 123.00 | 124.25 | 121.00 | 122.50 | 179,135 | -0.75(-0.61%) |
Mar 11, 2014 | 123.75 | 127.25 | 121.50 | 123.25 | 216,169 | -0.50(-0.40%) |
Mar 10, 2014 | 127.25 | 128.00 | 123.25 | 123.75 | 287,114 | -3.25(-2.56%) |
Mar 07, 2014 | 131.25 | 131.25 | 126.25 | 127.00 | 311,017 | -3.50(-2.68%) |
Mar 06, 2014 | 136.25 | 136.50 | 130.00 | 130.50 | 394,520 | -5.50(-4.04%) |
Mar 05, 2014 | 143.38 | 147.25 | 134.50 | 136.00 | 675,941 | -15.75(-10.38%) |
Mar 04, 2014 | 151.50 | 152.88 | 149.25 | 151.75 | 164,868 | +1.50(+1.00%) |