Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 118.16 | 118.85 | 117.56 | 118.19 | 1,172,038 | -0.51(-0.43%) |
May 29, 2014 | 117.44 | 119.46 | 117.17 | 118.70 | 1,094,274 | +1.78(+1.52%) |
May 28, 2014 | 115.76 | 117.30 | 115.36 | 116.92 | 2,375,459 | +0.75(+0.65%) |
May 27, 2014 | 119.62 | 119.73 | 116.11 | 116.17 | 1,409,486 | -2.39(-2.01%) |
May 23, 2014 | 117.33 | 118.56 | 118.56 | 118.56 | 2,015,111 | +1.85(+1.58%) |
May 22, 2014 | 113.72 | 117.14 | 113.60 | 116.71 | 841,149 | +2.85(+2.50%) |
May 21, 2014 | 114.04 | 114.41 | 113.36 | 113.86 | 1,464,559 | +0.20(+0.18%) |
May 20, 2014 | 113.97 | 114.09 | 112.68 | 113.66 | 1,265,909 | -0.23(-0.20%) |
May 19, 2014 | 113.66 | 114.71 | 113.09 | 113.89 | 1,396,354 | +0.32(+0.28%) |
May 16, 2014 | 113.48 | 113.68 | 112.08 | 113.57 | 2,116,833 | +0.37(+0.33%) |
May 15, 2014 | 112.68 | 113.32 | 111.35 | 113.20 | 1,744,482 | +0.95(+0.85%) |
May 14, 2014 | 112.30 | 113.01 | 112.01 | 112.25 | 1,406,727 | -0.04(-0.04%) |
May 13, 2014 | 112.36 | 112.82 | 111.81 | 112.30 | 1,372,329 | +0.42(+0.37%) |
May 12, 2014 | 111.65 | 113.33 | 111.49 | 111.88 | 1,730,356 | +1.12(+1.01%) |
May 09, 2014 | 107.96 | 110.88 | 107.62 | 110.75 | 2,447,343 | +2.26(+2.08%) |
May 08, 2014 | 111.64 | 112.68 | 107.22 | 108.50 | 3,736,689 | -3.15(-2.82%) |
May 07, 2014 | 114.92 | 115.87 | 110.47 | 111.64 | 5,368,209 | -10.64(-8.70%) |
May 06, 2014 | 123.98 | 124.77 | 122.28 | 122.28 | 1,062,238 | -2.40(-1.93%) |
May 05, 2014 | 123.33 | 125.13 | 122.47 | 124.69 | 850,913 | +0.44(+0.36%) |
May 02, 2014 | 124.20 | 125.15 | 123.72 | 124.24 | 579,957 | -0.63(-0.51%) |
May 01, 2014 | 124.13 | 125.28 | 123.98 | 124.88 | 945,951 | +0.99(+0.80%) |
Apr 30, 2014 | 123.87 | 124.45 | 122.80 | 123.88 | 1,261,817 | -0.71(-0.57%) |
Apr 29, 2014 | 125.93 | 126.47 | 123.85 | 124.59 | 994,827 | -1.16(-0.92%) |
Apr 28, 2014 | 126.09 | 127.42 | 124.15 | 125.75 | 1,292,035 | +0.29(+0.23%) |
Apr 25, 2014 | 125.22 | 127.06 | 124.21 | 125.46 | 1,027,071 | -0.86(-0.68%) |
Apr 24, 2014 | 129.06 | 129.14 | 125.95 | 126.31 | 909,007 | -1.91(-1.49%) |
Apr 23, 2014 | 129.60 | 129.83 | 127.19 | 128.22 | 1,178,581 | -1.39(-1.07%) |
Apr 22, 2014 | 126.23 | 133.41 | 126.06 | 129.60 | 2,555,382 | +5.47(+4.41%) |
Apr 21, 2014 | 121.28 | 124.59 | 120.72 | 124.13 | 706,692 | +2.70(+2.23%) |
Apr 17, 2014 | 121.92 | 121.43 | 121.43 | 121.43 | 985,396 | -1.14(-0.93%) |
Apr 16, 2014 | 120.99 | 122.95 | 120.68 | 122.57 | 1,092,601 | +2.10(+1.75%) |
Apr 15, 2014 | 120.64 | 121.40 | 117.61 | 120.46 | 1,589,651 | +0.33(+0.27%) |
Apr 14, 2014 | 120.13 | 122.83 | 118.10 | 120.14 | 1,534,694 | +0.35(+0.29%) |
Apr 11, 2014 | 122.53 | 123.57 | 119.06 | 119.79 | 1,879,177 | -3.58(-2.90%) |
Apr 10, 2014 | 128.09 | 128.28 | 121.21 | 123.36 | 2,312,302 | -4.63(-3.61%) |
Apr 09, 2014 | 127.25 | 128.13 | 126.06 | 127.99 | 1,158,609 | +1.19(+0.94%) |
Apr 08, 2014 | 127.92 | 128.08 | 124.02 | 126.80 | 1,687,147 | +1.10(+0.87%) |
Apr 07, 2014 | 130.26 | 130.72 | 125.26 | 125.70 | 1,537,102 | -3.45(-2.67%) |
Apr 04, 2014 | 130.93 | 133.25 | 129.06 | 129.16 | 848,969 | -1.49(-1.14%) |
Apr 03, 2014 | 134.45 | 134.45 | 129.88 | 130.65 | 1,565,020 | -3.79(-2.82%) |
Apr 02, 2014 | 134.08 | 135.97 | 133.91 | 134.44 | 928,094 | +1.16(+0.87%) |
Apr 01, 2014 | 132.43 | 134.16 | 132.01 | 133.28 | 755,898 | +1.02(+0.77%) |
Mar 31, 2014 | 131.84 | 132.38 | 130.60 | 132.26 | 905,197 | +1.28(+0.98%) |
Mar 28, 2014 | 131.06 | 133.39 | 129.88 | 130.98 | 866,971 | -0.76(-0.58%) |
Mar 27, 2014 | 133.89 | 134.12 | 130.82 | 131.74 | 1,161,644 | -1.28(-0.96%) |
Mar 26, 2014 | 135.35 | 136.00 | 132.86 | 133.03 | 839,150 | -2.14(-1.58%) |
Mar 25, 2014 | 134.62 | 136.98 | 132.99 | 135.16 | 1,004,050 | +1.81(+1.35%) |
Mar 24, 2014 | 136.54 | 136.84 | 132.98 | 133.36 | 1,440,365 | -2.63(-1.93%) |
Mar 21, 2014 | 140.94 | 141.95 | 135.91 | 135.98 | 2,106,513 | -4.27(-3.04%) |
Mar 20, 2014 | 142.05 | 142.33 | 139.71 | 140.25 | 719,398 | -1.85(-1.30%) |
Mar 19, 2014 | 142.82 | 143.76 | 141.11 | 142.10 | 915,574 | -1.13(-0.79%) |
Mar 18, 2014 | 141.57 | 143.87 | 141.07 | 143.23 | 626,267 | +1.99(+1.41%) |
Mar 17, 2014 | 141.73 | 143.15 | 140.80 | 141.23 | 770,021 | -0.29(-0.21%) |
Mar 14, 2014 | 139.24 | 141.60 | 137.90 | 141.53 | 1,298,137 | +2.28(+1.64%) |
Mar 13, 2014 | 142.26 | 143.03 | 138.95 | 139.24 | 993,777 | -2.59(-1.83%) |
Mar 12, 2014 | 139.99 | 142.45 | 139.93 | 141.83 | 963,067 | +1.66(+1.18%) |
Mar 11, 2014 | 141.16 | 141.82 | 140.09 | 140.17 | 557,460 | -1.21(-0.85%) |
Mar 10, 2014 | 140.47 | 141.45 | 139.82 | 141.38 | 906,768 | +0.72(+0.51%) |
Mar 07, 2014 | 140.75 | 141.49 | 138.80 | 140.66 | 811,637 | +0.50(+0.36%) |
Mar 06, 2014 | 143.57 | 143.88 | 139.74 | 140.16 | 771,318 | -2.62(-1.83%) |
Mar 05, 2014 | 143.53 | 143.65 | 141.97 | 142.77 | 608,022 | -0.56(-0.39%) |
Mar 04, 2014 | 142.91 | 143.68 | 141.81 | 143.33 | 1,011,247 | +2.27(+1.61%) |