Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 104.31 | 104.86 | 102.62 | 103.05 | 1,152,982 | -1.61(-1.53%) |
May 29, 2014 | 105.02 | 105.51 | 103.95 | 104.66 | 566,772 | +0.41(+0.40%) |
May 28, 2014 | 105.52 | 105.52 | 103.65 | 104.24 | 625,981 | -0.98(-0.93%) |
May 27, 2014 | 104.59 | 106.06 | 103.72 | 105.22 | 547,552 | +1.29(+1.24%) |
May 23, 2014 | 102.48 | 103.93 | 103.93 | 103.93 | 498,739 | +1.34(+1.30%) |
May 22, 2014 | 102.42 | 104.23 | 101.84 | 102.59 | 369,884 | +0.41(+0.41%) |
May 21, 2014 | 101.33 | 102.54 | 100.77 | 102.18 | 581,137 | +1.52(+1.51%) |
May 20, 2014 | 102.43 | 102.52 | 99.33 | 100.66 | 996,777 | -1.87(-1.83%) |
May 19, 2014 | 101.94 | 103.37 | 101.94 | 102.53 | 697,492 | +0.26(+0.26%) |
May 16, 2014 | 101.64 | 102.67 | 100.43 | 102.27 | 604,149 | +0.76(+0.75%) |
May 15, 2014 | 104.53 | 104.79 | 99.97 | 101.51 | 1,398,799 | -3.27(-3.12%) |
May 14, 2014 | 107.14 | 107.68 | 104.61 | 104.78 | 413,672 | -2.48(-2.32%) |
May 13, 2014 | 107.89 | 108.66 | 107.15 | 107.27 | 383,075 | -0.66(-0.61%) |
May 12, 2014 | 106.11 | 108.31 | 105.53 | 107.93 | 479,702 | +2.53(+2.40%) |
May 09, 2014 | 105.45 | 105.64 | 104.34 | 105.40 | 389,485 | -0.07(-0.07%) |
May 08, 2014 | 105.69 | 107.57 | 105.01 | 105.47 | 421,565 | -0.25(-0.24%) |
May 07, 2014 | 106.79 | 107.08 | 103.99 | 105.72 | 456,413 | -0.88(-0.83%) |
May 06, 2014 | 107.65 | 108.51 | 106.53 | 106.61 | 424,528 | -1.73(-1.60%) |
May 05, 2014 | 107.91 | 108.90 | 106.81 | 108.33 | 310,869 | -0.30(-0.27%) |
May 02, 2014 | 108.23 | 109.83 | 108.00 | 108.63 | 337,604 | +0.73(+0.68%) |
May 01, 2014 | 107.22 | 109.30 | 106.74 | 107.90 | 469,847 | +0.92(+0.86%) |
Apr 30, 2014 | 105.95 | 107.24 | 104.58 | 106.98 | 973,249 | +1.10(+1.04%) |
Apr 29, 2014 | 105.85 | 106.45 | 104.53 | 105.88 | 689,560 | +0.40(+0.38%) |
Apr 28, 2014 | 107.39 | 107.91 | 103.68 | 105.48 | 1,011,125 | -1.53(-1.43%) |
Apr 25, 2014 | 109.42 | 109.71 | 106.60 | 107.01 | 770,272 | -2.63(-2.40%) |
Apr 24, 2014 | 111.72 | 111.98 | 108.76 | 109.64 | 933,325 | -1.51(-1.36%) |
Apr 23, 2014 | 109.57 | 113.37 | 109.57 | 111.16 | 1,006,810 | -0.59(-0.53%) |
Apr 22, 2014 | 109.23 | 111.77 | 108.96 | 111.74 | 1,660,830 | +3.67(+3.40%) |
Apr 21, 2014 | 107.66 | 108.77 | 106.17 | 108.07 | 747,353 | +0.25(+0.23%) |
Apr 17, 2014 | 109.08 | 107.83 | 107.83 | 107.83 | 620,787 | -1.15(-1.05%) |
Apr 16, 2014 | 107.36 | 109.51 | 107.04 | 108.97 | 715,221 | +2.58(+2.42%) |
Apr 15, 2014 | 106.46 | 108.02 | 104.09 | 106.39 | 1,038,227 | +0.30(+0.28%) |
Apr 14, 2014 | 104.93 | 106.38 | 104.63 | 106.10 | 634,361 | +2.17(+2.08%) |
Apr 11, 2014 | 104.05 | 106.21 | 103.69 | 103.93 | 915,606 | -1.11(-1.05%) |
Apr 10, 2014 | 108.71 | 109.03 | 104.60 | 105.04 | 705,769 | -3.58(-3.30%) |
Apr 09, 2014 | 109.02 | 109.36 | 107.72 | 108.62 | 563,686 | -0.17(-0.16%) |
Apr 08, 2014 | 106.27 | 109.02 | 105.95 | 108.80 | 671,907 | +2.21(+2.08%) |
Apr 07, 2014 | 110.51 | 111.20 | 105.92 | 106.58 | 964,388 | -4.29(-3.87%) |
Apr 04, 2014 | 113.73 | 114.03 | 110.11 | 110.88 | 609,332 | -2.03(-1.80%) |
Apr 03, 2014 | 113.89 | 114.10 | 112.75 | 112.91 | 374,708 | -0.84(-0.73%) |
Apr 02, 2014 | 113.88 | 114.67 | 112.92 | 113.74 | 501,164 | +0.21(+0.18%) |
Apr 01, 2014 | 111.46 | 113.55 | 111.25 | 113.54 | 597,151 | +2.27(+2.04%) |
Mar 31, 2014 | 111.19 | 111.94 | 110.02 | 111.27 | 558,848 | +1.31(+1.19%) |
Mar 28, 2014 | 109.71 | 112.27 | 109.45 | 109.96 | 465,584 | +0.85(+0.78%) |
Mar 27, 2014 | 109.63 | 109.63 | 107.32 | 109.11 | 721,952 | -0.20(-0.18%) |
Mar 26, 2014 | 110.22 | 110.84 | 108.61 | 109.31 | 801,100 | +0.00(+0.00%) |
Mar 25, 2014 | 111.49 | 111.99 | 108.42 | 109.31 | 887,245 | -1.20(-1.09%) |
Mar 24, 2014 | 111.96 | 112.28 | 109.11 | 110.51 | 642,144 | -0.50(-0.45%) |
Mar 21, 2014 | 111.99 | 112.64 | 110.60 | 111.01 | 1,774,428 | -0.72(-0.64%) |
Mar 20, 2014 | 110.59 | 111.80 | 110.08 | 111.73 | 537,710 | +0.96(+0.87%) |
Mar 19, 2014 | 112.39 | 112.68 | 109.96 | 110.76 | 572,867 | -1.60(-1.42%) |
Mar 18, 2014 | 111.70 | 112.88 | 111.50 | 112.36 | 670,492 | +0.72(+0.64%) |
Mar 17, 2014 | 111.16 | 112.50 | 110.95 | 111.65 | 795,508 | +1.50(+1.37%) |
Mar 14, 2014 | 109.89 | 111.66 | 109.79 | 110.14 | 528,905 | -0.21(-0.19%) |
Mar 13, 2014 | 112.29 | 112.65 | 110.14 | 110.35 | 936,924 | -1.62(-1.44%) |
Mar 12, 2014 | 109.38 | 111.97 | 108.96 | 111.97 | 952,753 | +1.86(+1.69%) |
Mar 11, 2014 | 110.61 | 111.46 | 109.55 | 110.10 | 637,943 | -0.50(-0.45%) |
Mar 10, 2014 | 109.28 | 110.62 | 108.91 | 110.61 | 826,717 | +0.69(+0.62%) |
Mar 07, 2014 | 111.25 | 111.41 | 109.14 | 109.92 | 990,767 | -0.90(-0.81%) |
Mar 06, 2014 | 109.79 | 111.47 | 109.57 | 110.82 | 709,152 | +1.52(+1.39%) |
Mar 05, 2014 | 108.89 | 110.24 | 108.65 | 109.30 | 611,675 | +0.57(+0.53%) |
Mar 04, 2014 | 107.65 | 109.37 | 107.20 | 108.73 | 643,719 | +2.56(+2.41%) |