Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 110.89 | 112.67 | 110.89 | 112.55 | 750,100 | +1.69(+1.52%) |
May 29, 2014 | 110.69 | 111.81 | 110.21 | 110.87 | 669,313 | +1.09(+0.99%) |
May 28, 2014 | 110.06 | 110.41 | 108.77 | 109.78 | 583,955 | -0.30(-0.27%) |
May 27, 2014 | 112.43 | 112.43 | 109.90 | 110.08 | 661,051 | -1.63(-1.46%) |
May 23, 2014 | 111.48 | 111.71 | 111.71 | 111.71 | 565,611 | +0.45(+0.41%) |
May 22, 2014 | 110.69 | 112.10 | 110.69 | 111.26 | 463,422 | +0.14(+0.13%) |
May 21, 2014 | 110.69 | 111.51 | 109.42 | 111.11 | 1,020,380 | +0.43(+0.38%) |
May 20, 2014 | 111.30 | 111.30 | 109.79 | 110.69 | 983,106 | -0.62(-0.56%) |
May 19, 2014 | 110.12 | 111.92 | 109.96 | 111.31 | 865,126 | +1.02(+0.93%) |
May 16, 2014 | 112.27 | 112.39 | 108.97 | 110.29 | 2,096,528 | -2.32(-2.06%) |
May 15, 2014 | 115.83 | 116.43 | 108.89 | 112.61 | 2,479,084 | +0.99(+0.89%) |
May 14, 2014 | 112.07 | 112.42 | 110.73 | 111.62 | 1,720,914 | -0.24(-0.22%) |
May 13, 2014 | 113.93 | 113.93 | 111.56 | 111.86 | 901,122 | -1.67(-1.47%) |
May 12, 2014 | 113.12 | 113.91 | 112.64 | 113.53 | 833,027 | +0.62(+0.55%) |
May 09, 2014 | 110.98 | 113.19 | 110.73 | 112.91 | 928,845 | +1.90(+1.72%) |
May 08, 2014 | 108.79 | 111.58 | 108.46 | 111.00 | 1,104,739 | +2.73(+2.52%) |
May 07, 2014 | 109.36 | 109.91 | 107.42 | 108.28 | 613,225 | -0.94(-0.86%) |
May 06, 2014 | 109.41 | 110.22 | 108.63 | 109.22 | 693,245 | -0.49(-0.45%) |
May 05, 2014 | 109.34 | 110.31 | 108.46 | 109.71 | 690,182 | -0.60(-0.54%) |
May 02, 2014 | 109.92 | 111.52 | 109.82 | 110.31 | 495,673 | +0.64(+0.59%) |
May 01, 2014 | 112.46 | 112.55 | 109.46 | 109.66 | 416,718 | -0.28(-0.26%) |
Apr 30, 2014 | 108.80 | 110.11 | 108.23 | 109.94 | 740,298 | +1.32(+1.22%) |
Apr 29, 2014 | 110.02 | 110.02 | 107.74 | 108.62 | 841,652 | -1.46(-1.33%) |
Apr 28, 2014 | 110.22 | 111.70 | 108.41 | 110.08 | 787,714 | +0.73(+0.67%) |
Apr 25, 2014 | 110.42 | 110.85 | 108.78 | 109.34 | 701,409 | -1.55(-1.40%) |
Apr 24, 2014 | 110.45 | 111.53 | 109.26 | 110.89 | 439,971 | +0.17(+0.16%) |
Apr 23, 2014 | 110.04 | 111.58 | 109.28 | 110.72 | 653,068 | +0.49(+0.44%) |
Apr 22, 2014 | 110.16 | 113.64 | 110.16 | 110.23 | 1,348,042 | +0.19(+0.17%) |
Apr 21, 2014 | 109.34 | 110.16 | 108.73 | 110.04 | 525,205 | +0.51(+0.46%) |
Apr 17, 2014 | 108.30 | 109.54 | 109.54 | 109.54 | 886,311 | +1.21(+1.11%) |
Apr 16, 2014 | 107.37 | 108.39 | 106.74 | 108.33 | 598,172 | +1.78(+1.68%) |
Apr 15, 2014 | 106.43 | 107.41 | 105.02 | 106.55 | 595,084 | +0.31(+0.29%) |
Apr 14, 2014 | 106.28 | 107.46 | 104.93 | 106.24 | 726,970 | +0.86(+0.82%) |
Apr 11, 2014 | 106.32 | 107.58 | 105.28 | 105.38 | 908,053 | -2.14(-1.99%) |
Apr 10, 2014 | 111.16 | 112.96 | 107.51 | 107.51 | 775,470 | -2.69(-2.44%) |
Apr 09, 2014 | 108.91 | 110.31 | 108.19 | 110.21 | 639,868 | +2.19(+2.03%) |
Apr 08, 2014 | 107.03 | 108.28 | 106.48 | 108.01 | 772,448 | +0.95(+0.89%) |
Apr 07, 2014 | 110.08 | 110.28 | 106.53 | 107.06 | 1,345,926 | -3.20(-2.90%) |
Apr 04, 2014 | 113.43 | 114.00 | 110.20 | 110.26 | 997,824 | -4.31(-3.77%) |
Apr 03, 2014 | 115.17 | 115.42 | 113.81 | 114.58 | 443,244 | -0.42(-0.36%) |
Apr 02, 2014 | 115.53 | 115.56 | 114.40 | 114.99 | 796,814 | -0.35(-0.31%) |
Apr 01, 2014 | 115.08 | 116.47 | 114.76 | 115.35 | 855,205 | +0.68(+0.59%) |
Mar 31, 2014 | 113.54 | 114.76 | 113.09 | 114.67 | 581,646 | +1.68(+1.48%) |
Mar 28, 2014 | 112.30 | 113.22 | 111.96 | 112.99 | 724,169 | +0.69(+0.61%) |
Mar 27, 2014 | 110.87 | 113.58 | 110.65 | 112.30 | 807,957 | +1.03(+0.93%) |
Mar 26, 2014 | 112.73 | 112.86 | 111.20 | 111.27 | 654,319 | -0.73(-0.66%) |
Mar 25, 2014 | 113.52 | 113.95 | 111.61 | 112.00 | 933,789 | -1.03(-0.91%) |
Mar 24, 2014 | 114.61 | 115.26 | 112.48 | 113.03 | 579,866 | -1.48(-1.29%) |
Mar 21, 2014 | 113.83 | 115.95 | 112.68 | 114.51 | 2,190,585 | +1.43(+1.27%) |
Mar 20, 2014 | 112.74 | 113.37 | 111.83 | 113.08 | 647,702 | +0.21(+0.18%) |
Mar 19, 2014 | 114.07 | 114.67 | 111.93 | 112.87 | 634,885 | -1.24(-1.09%) |
Mar 18, 2014 | 114.33 | 114.33 | 112.94 | 114.11 | 885,461 | -0.32(-0.28%) |
Mar 17, 2014 | 113.81 | 114.61 | 113.13 | 114.43 | 670,703 | +1.54(+1.37%) |
Mar 14, 2014 | 112.75 | 113.69 | 112.23 | 112.89 | 575,716 | +0.04(+0.03%) |
Mar 13, 2014 | 114.98 | 114.98 | 112.17 | 112.85 | 832,421 | -1.75(-1.53%) |
Mar 12, 2014 | 114.03 | 115.07 | 113.49 | 114.60 | 1,088,241 | -0.41(-0.35%) |
Mar 11, 2014 | 115.29 | 116.42 | 114.59 | 115.01 | 1,128,240 | +0.15(+0.13%) |
Mar 10, 2014 | 114.90 | 115.85 | 114.12 | 114.86 | 676,401 | -0.02(-0.02%) |
Mar 07, 2014 | 115.09 | 116.09 | 114.58 | 114.88 | 585,258 | +0.06(+0.05%) |
Mar 06, 2014 | 114.37 | 115.36 | 114.03 | 114.83 | 789,265 | +1.04(+0.92%) |
Mar 05, 2014 | 114.54 | 114.80 | 113.33 | 113.79 | 764,485 | -0.75(-0.66%) |
Mar 04, 2014 | 116.27 | 117.77 | 114.30 | 114.54 | 1,243,301 | +0.13(+0.11%) |