Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 115.61 | 116.11 | 115.03 | 116.04 | 432,545 | +0.26(+0.23%) |
May 29, 2014 | 115.62 | 115.93 | 114.47 | 115.77 | 480,404 | +0.15(+0.13%) |
May 28, 2014 | 115.48 | 115.96 | 114.47 | 115.62 | 1,006,465 | +0.42(+0.37%) |
May 27, 2014 | 114.85 | 115.24 | 114.02 | 115.19 | 428,896 | +0.62(+0.54%) |
May 23, 2014 | 115.22 | 114.58 | 114.58 | 114.58 | 828,762 | -0.82(-0.71%) |
May 22, 2014 | 113.83 | 115.74 | 113.12 | 115.40 | 449,706 | +1.60(+1.41%) |
May 21, 2014 | 112.29 | 113.91 | 112.26 | 113.80 | 498,724 | +1.55(+1.38%) |
May 20, 2014 | 114.61 | 115.58 | 112.16 | 112.25 | 807,415 | -2.51(-2.19%) |
May 19, 2014 | 112.98 | 114.81 | 112.72 | 114.76 | 1,361,899 | +1.84(+1.63%) |
May 16, 2014 | 112.43 | 113.05 | 111.59 | 112.92 | 1,004,175 | +0.03(+0.03%) |
May 15, 2014 | 113.72 | 113.72 | 112.34 | 112.89 | 1,322,904 | -0.86(-0.76%) |
May 14, 2014 | 112.98 | 113.79 | 111.84 | 113.75 | 999,836 | +0.78(+0.69%) |
May 13, 2014 | 111.14 | 114.67 | 110.68 | 112.97 | 1,654,573 | +2.65(+2.40%) |
May 12, 2014 | 110.86 | 111.16 | 110.18 | 110.32 | 733,223 | -0.36(-0.32%) |
May 09, 2014 | 111.29 | 111.94 | 110.19 | 110.68 | 316,616 | -0.79(-0.71%) |
May 08, 2014 | 110.26 | 112.21 | 109.33 | 111.47 | 436,824 | +1.43(+1.30%) |
May 07, 2014 | 110.27 | 110.31 | 109.12 | 110.04 | 780,266 | +0.20(+0.18%) |
May 06, 2014 | 110.69 | 112.24 | 107.64 | 109.84 | 1,350,598 | -2.82(-2.50%) |
May 05, 2014 | 110.39 | 113.14 | 109.65 | 112.66 | 678,503 | +2.28(+2.07%) |
May 02, 2014 | 109.80 | 111.51 | 109.58 | 110.38 | 481,228 | +0.44(+0.40%) |
May 01, 2014 | 109.20 | 110.72 | 108.74 | 109.94 | 394,145 | +0.57(+0.52%) |
Apr 30, 2014 | 107.49 | 109.56 | 106.96 | 109.37 | 352,524 | +1.93(+1.80%) |
Apr 29, 2014 | 107.78 | 108.29 | 107.08 | 107.44 | 625,915 | +0.17(+0.15%) |
Apr 28, 2014 | 108.36 | 109.06 | 106.33 | 107.27 | 1,009,303 | -0.53(-0.50%) |
Apr 25, 2014 | 110.26 | 110.40 | 107.73 | 107.81 | 414,433 | -2.67(-2.42%) |
Apr 24, 2014 | 111.49 | 112.01 | 109.70 | 110.48 | 277,702 | -0.79(-0.71%) |
Apr 23, 2014 | 111.78 | 112.50 | 111.12 | 111.27 | 302,395 | -0.29(-0.26%) |
Apr 22, 2014 | 111.82 | 112.40 | 110.95 | 111.55 | 350,773 | +0.07(+0.06%) |
Apr 21, 2014 | 111.55 | 111.68 | 110.62 | 111.49 | 347,527 | +0.19(+0.17%) |
Apr 17, 2014 | 109.46 | 111.30 | 111.30 | 111.30 | 427,391 | +1.83(+1.67%) |
Apr 16, 2014 | 108.60 | 110.06 | 108.24 | 109.46 | 434,604 | +1.05(+0.97%) |
Apr 15, 2014 | 107.12 | 108.49 | 106.23 | 108.41 | 485,205 | +1.68(+1.57%) |
Apr 14, 2014 | 106.22 | 107.41 | 105.83 | 106.73 | 598,828 | +0.15(+0.14%) |
Apr 11, 2014 | 107.10 | 107.88 | 106.48 | 106.58 | 281,151 | -1.08(-1.00%) |
Apr 10, 2014 | 110.11 | 110.67 | 107.58 | 107.66 | 391,520 | -2.39(-2.17%) |
Apr 09, 2014 | 108.34 | 110.13 | 107.48 | 110.04 | 542,426 | +1.70(+1.57%) |
Apr 08, 2014 | 109.26 | 109.51 | 107.39 | 108.34 | 577,336 | -1.15(-1.05%) |
Apr 07, 2014 | 111.30 | 111.65 | 108.64 | 109.49 | 611,350 | -1.62(-1.46%) |
Apr 04, 2014 | 114.15 | 114.54 | 110.88 | 111.11 | 583,906 | -2.61(-2.29%) |
Apr 03, 2014 | 114.38 | 114.38 | 113.58 | 113.71 | 603,256 | -0.42(-0.37%) |
Apr 02, 2014 | 114.92 | 115.35 | 113.85 | 114.14 | 370,952 | -0.65(-0.56%) |
Apr 01, 2014 | 114.34 | 115.02 | 113.34 | 114.78 | 943,527 | +0.90(+0.79%) |
Mar 31, 2014 | 113.19 | 114.56 | 112.62 | 113.88 | 1,813,721 | +0.82(+0.73%) |
Mar 28, 2014 | 113.79 | 114.68 | 112.66 | 113.05 | 1,194,345 | -0.20(-0.18%) |
Mar 27, 2014 | 113.76 | 115.29 | 111.92 | 113.26 | 2,923,425 | -0.19(-0.17%) |
Mar 26, 2014 | 113.88 | 115.38 | 113.13 | 113.45 | 1,810,241 | -0.44(-0.38%) |
Mar 25, 2014 | 112.75 | 114.49 | 112.07 | 113.88 | 1,297,890 | +1.36(+1.21%) |
Mar 24, 2014 | 113.28 | 113.62 | 111.07 | 112.53 | 1,310,191 | -0.05(-0.04%) |
Mar 21, 2014 | 112.33 | 112.87 | 111.54 | 112.58 | 1,136,406 | +0.91(+0.81%) |
Mar 20, 2014 | 111.10 | 111.75 | 110.18 | 111.67 | 283,750 | +0.19(+0.17%) |
Mar 19, 2014 | 112.33 | 112.73 | 110.88 | 111.48 | 388,266 | -0.65(-0.58%) |
Mar 18, 2014 | 111.60 | 112.51 | 111.31 | 112.13 | 324,363 | +0.52(+0.47%) |
Mar 17, 2014 | 110.64 | 111.89 | 109.99 | 111.60 | 361,476 | +1.21(+1.10%) |
Mar 14, 2014 | 111.01 | 112.19 | 110.10 | 110.39 | 1,380,278 | -0.97(-0.87%) |
Mar 13, 2014 | 110.91 | 111.60 | 110.52 | 111.36 | 677,742 | +0.41(+0.37%) |
Mar 12, 2014 | 110.74 | 111.09 | 109.47 | 110.95 | 663,831 | +0.49(+0.45%) |
Mar 11, 2014 | 110.54 | 111.55 | 110.29 | 110.46 | 746,982 | -0.13(-0.12%) |
Mar 10, 2014 | 110.42 | 110.85 | 109.83 | 110.59 | 968,923 | -0.48(-0.43%) |
Mar 07, 2014 | 112.25 | 113.26 | 110.39 | 111.07 | 814,495 | -1.19(-1.06%) |
Mar 06, 2014 | 111.74 | 112.65 | 111.33 | 112.25 | 322,332 | +0.87(+0.78%) |
Mar 05, 2014 | 112.25 | 113.27 | 111.28 | 111.39 | 240,303 | -0.88(-0.78%) |
Mar 04, 2014 | 110.68 | 112.41 | 110.42 | 112.27 | 427,581 | +2.21(+2.01%) |