Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 114.85 | 114.85 | 114.85 | 114.85 | 31 | -0.47(-0.41%) |
May 28, 2014 | 115.32 | 115.32 | 115.32 | 150 | +2.22(+1.97%) | |
May 23, 2014 | 113.10 | 113.10 | 113.10 | 150 | +0.05(+0.04%) | |
May 21, 2014 | 113.05 | 113.05 | 113.05 | 113.05 | 30 | +0.17(+0.15%) |
May 20, 2014 | 112.88 | 112.88 | 112.88 | 112.88 | 119 | -0.15(-0.13%) |
May 19, 2014 | 113.10 | 113.10 | 113.03 | 113.03 | 545 | +0.07(+0.07%) |
May 16, 2014 | 112.96 | 112.96 | 112.96 | 112.96 | 1,024 | -1.54(-1.34%) |
May 15, 2014 | 114.49 | 114.49 | 114.49 | 114.49 | 336 | +0.14(+0.12%) |
May 14, 2014 | 114.89 | 114.89 | 114.35 | 114.35 | 353 | -1.19(-1.03%) |
May 13, 2014 | 115.54 | 115.54 | 115.54 | 115.54 | 334 | +0.15(+0.13%) |
May 12, 2014 | 115.38 | 115.38 | 115.38 | 115.38 | 103 | +1.96(+1.73%) |
May 09, 2014 | 113.42 | 113.42 | 113.42 | 113.42 | 406 | -0.09(-0.08%) |
May 08, 2014 | 114.50 | 114.50 | 113.51 | 113.51 | 348 | +0.11(+0.10%) |
May 07, 2014 | 112.73 | 113.55 | 112.73 | 113.40 | 1,023 | +2.13(+1.91%) |
May 06, 2014 | 111.25 | 111.27 | 111.11 | 111.27 | 960 | -0.74(-0.66%) |
May 05, 2014 | 111.05 | 112.80 | 111.05 | 112.01 | 890 | -4.84(-4.14%) |
May 02, 2014 | 117.00 | 117.00 | 116.55 | 116.85 | 1,245 | +1.00(+0.86%) |
May 01, 2014 | 115.75 | 115.85 | 115.75 | 115.85 | 579 | +0.10(+0.09%) |
Apr 30, 2014 | 115.75 | 116.00 | 115.75 | 115.75 | 1,555 | +1.00(+0.87%) |
Apr 29, 2014 | 114.65 | 114.83 | 114.65 | 114.75 | 2,773 | +2.60(+2.32%) |
Apr 28, 2014 | 113.67 | 113.67 | 112.15 | 112.15 | 67,979 | -0.45(-0.40%) |
Apr 25, 2014 | 112.95 | 112.95 | 112.16 | 112.60 | 65,846 | -0.21(-0.19%) |
Apr 22, 2014 | 112.81 | 112.81 | 112.81 | 112.81 | 18 | +2.61(+2.36%) |
Apr 17, 2014 | 110.21 | 110.21 | 110.21 | 110.21 | 24 | +1.81(+1.67%) |
Apr 16, 2014 | 108.19 | 108.40 | 108.19 | 108.40 | 316 | +1.70(+1.59%) |
Apr 15, 2014 | 108.35 | 108.35 | 106.70 | 106.70 | 523 | -1.64(-1.51%) |
Apr 11, 2014 | 108.34 | 108.34 | 108.34 | 108.34 | 262 | -1.36(-1.24%) |
Apr 10, 2014 | 109.70 | 109.70 | 109.70 | 109.70 | 200 | +0.25(+0.23%) |
Apr 09, 2014 | 109.45 | 109.45 | 109.45 | 109.45 | 140 | +0.43(+0.40%) |
Apr 07, 2014 | 109.02 | 109.02 | 109.02 | 0 | -1.13(-1.03%) | |
Apr 04, 2014 | 111.14 | 111.14 | 110.15 | 110.15 | 0 | +1.00(+0.92%) |
Apr 03, 2014 | 110.72 | 110.78 | 109.15 | 109.15 | 1,008 | -2.00(-1.80%) |
Apr 01, 2014 | 111.15 | 111.15 | 111.15 | 0 | -1.40(-1.24%) | |
Mar 31, 2014 | 112.55 | 112.55 | 112.55 | 112.55 | 361 | +1.75(+1.58%) |
Mar 28, 2014 | 110.80 | 110.80 | 110.80 | 110.80 | 0 | +1.49(+1.36%) |
Mar 27, 2014 | 109.31 | 109.31 | 109.31 | 109.31 | 896 | +0.15(+0.14%) |
Mar 26, 2014 | 109.17 | 109.17 | 109.17 | 109.17 | 448 | +1.67(+1.55%) |
Mar 25, 2014 | 108.19 | 108.19 | 107.06 | 107.50 | 695 | +1.55(+1.46%) |
Mar 24, 2014 | 105.95 | 105.95 | 105.95 | 105.95 | 200 | -2.65(-2.44%) |
Mar 21, 2014 | 107.15 | 108.60 | 107.15 | 108.60 | 0 | +1.73(+1.62%) |
Mar 20, 2014 | 108.03 | 108.03 | 106.87 | 106.87 | 6,933 | -1.38(-1.27%) |
Mar 19, 2014 | 109.48 | 109.48 | 108.25 | 108.25 | 249 | -0.50(-0.46%) |
Mar 18, 2014 | 108.75 | 108.75 | 108.75 | 108.75 | 935 | -0.00(-0.00%) |
Mar 17, 2014 | 108.76 | 108.76 | 108.76 | 108.76 | 496 | +3.71(+3.53%) |
Mar 13, 2014 | 105.05 | 105.05 | 105.05 | 0 | -4.94(-4.49%) | |
Mar 12, 2014 | 109.99 | 109.99 | 109.99 | 109.99 | 620 | -0.91(-0.82%) |
Mar 11, 2014 | 110.60 | 110.90 | 110.60 | 110.90 | 1,041 | -0.08(-0.07%) |
Mar 10, 2014 | 110.50 | 110.98 | 110.50 | 110.98 | 517 | -0.70(-0.63%) |
Mar 07, 2014 | 112.00 | 112.00 | 111.68 | 111.68 | 0 | -0.42(-0.38%) |
Mar 06, 2014 | 112.52 | 112.78 | 112.10 | 112.10 | 932 | +0.11(+0.09%) |
Mar 05, 2014 | 112.00 | 112.00 | 111.99 | 111.99 | 672 | -1.14(-1.01%) |
Mar 04, 2014 | 113.51 | 113.51 | 113.13 | 113.13 | 898 | +3.13(+2.85%) |