Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 119.84 | 121.10 | 118.65 | 119.77 | 1,665 | -0.07(-0.06%) |
May 29, 2014 | 120.96 | 121.10 | 119.77 | 119.84 | 4,953 | -1.19(-0.98%) |
May 28, 2014 | 120.47 | 122.50 | 120.05 | 121.03 | 3,588 | -0.14(-0.12%) |
May 27, 2014 | 120.47 | 122.45 | 119.42 | 121.17 | 10,856 | +0.77(+0.64%) |
May 23, 2014 | 118.86 | 120.40 | 120.40 | 120.40 | 8,728 | +0.00(+0.00%) |
May 22, 2014 | 117.60 | 121.94 | 117.60 | 120.40 | 2,164 | +1.89(+1.59%) |
May 21, 2014 | 118.37 | 120.33 | 114.80 | 118.51 | 9,094 | -1.26(-1.05%) |
May 20, 2014 | 119.63 | 121.59 | 117.88 | 119.77 | 3,858 | -0.49(-0.41%) |
May 19, 2014 | 117.18 | 121.38 | 115.37 | 120.26 | 10,660 | +2.52(+2.14%) |
May 16, 2014 | 115.43 | 121.03 | 115.32 | 117.74 | 12,902 | +3.57(+3.13%) |
May 15, 2014 | 113.12 | 115.50 | 108.57 | 114.17 | 10,362 | +1.47(+1.30%) |
May 14, 2014 | 113.61 | 117.39 | 111.79 | 112.70 | 1,429 | -0.91(-0.80%) |
May 13, 2014 | 113.05 | 117.60 | 113.05 | 113.61 | 5,865 | +0.21(+0.19%) |
May 12, 2014 | 111.37 | 118.93 | 111.37 | 113.40 | 7,032 | +2.45(+2.21%) |
May 09, 2014 | 112.07 | 112.07 | 109.27 | 110.95 | 8,886 | -1.05(-0.94%) |
May 08, 2014 | 112.00 | 115.08 | 109.76 | 112.00 | 7,678 | +0.00(+0.00%) |
May 07, 2014 | 117.46 | 117.46 | 111.30 | 112.00 | 9,615 | -5.67(-4.82%) |
May 06, 2014 | 117.60 | 121.73 | 115.50 | 117.67 | 8,908 | +0.35(+0.30%) |
May 05, 2014 | 120.89 | 120.89 | 115.51 | 117.32 | 7,367 | -3.57(-2.95%) |
May 02, 2014 | 119.70 | 121.72 | 118.30 | 120.89 | 5,420 | +1.40(+1.17%) |
May 01, 2014 | 120.40 | 122.06 | 116.06 | 119.49 | 9,906 | -1.47(-1.22%) |
Apr 30, 2014 | 121.17 | 122.50 | 119.42 | 120.96 | 9,936 | -1.75(-1.43%) |
Apr 29, 2014 | 122.43 | 125.86 | 119.70 | 122.71 | 9,197 | +0.21(+0.17%) |
Apr 28, 2014 | 122.50 | 126.00 | 119.23 | 122.50 | 14,728 | +1.61(+1.33%) |
Apr 25, 2014 | 120.96 | 123.20 | 119.35 | 120.89 | 6,715 | -1.61(-1.31%) |
Apr 24, 2014 | 126.28 | 126.28 | 118.58 | 122.50 | 9,375 | -2.10(-1.69%) |
Apr 23, 2014 | 126.63 | 127.89 | 121.38 | 124.60 | 9,771 | -0.28(-0.22%) |
Apr 22, 2014 | 117.32 | 126.91 | 117.32 | 124.88 | 22,177 | +8.54(+7.34%) |
Apr 21, 2014 | 108.57 | 119.84 | 108.57 | 116.34 | 13,776 | +7.70(+7.09%) |
Apr 17, 2014 | 104.65 | 108.64 | 108.64 | 108.64 | 11,700 | +6.23(+6.08%) |
Apr 16, 2014 | 98.98 | 103.81 | 96.95 | 102.41 | 10,974 | +4.20(+4.28%) |
Apr 15, 2014 | 104.65 | 104.86 | 95.41 | 98.21 | 23,873 | -6.44(-6.15%) |
Apr 14, 2014 | 114.59 | 121.24 | 104.16 | 104.65 | 23,335 | -8.54(-7.54%) |
Apr 11, 2014 | 113.89 | 118.65 | 107.38 | 113.19 | 16,325 | -1.40(-1.22%) |
Apr 10, 2014 | 121.73 | 127.75 | 112.70 | 114.59 | 10,654 | -6.30(-5.21%) |
Apr 09, 2014 | 115.29 | 126.42 | 114.66 | 120.89 | 13,413 | +7.35(+6.47%) |
Apr 08, 2014 | 119.07 | 121.24 | 112.21 | 113.54 | 13,874 | -4.83(-4.08%) |
Apr 07, 2014 | 120.19 | 123.13 | 115.78 | 118.37 | 12,568 | -2.31(-1.91%) |
Apr 04, 2014 | 122.85 | 125.17 | 119.00 | 120.68 | 7,950 | -1.75(-1.43%) |
Apr 03, 2014 | 127.61 | 127.61 | 120.68 | 122.43 | 9,533 | -4.83(-3.80%) |
Apr 02, 2014 | 129.36 | 130.48 | 125.02 | 127.26 | 4,741 | -2.17(-1.68%) |
Apr 01, 2014 | 128.17 | 131.53 | 126.00 | 129.43 | 7,417 | +2.38(+1.87%) |
Mar 31, 2014 | 130.76 | 130.76 | 122.71 | 127.05 | 11,401 | -2.66(-2.05%) |
Mar 28, 2014 | 134.68 | 136.50 | 127.75 | 129.71 | 6,634 | -4.90(-3.64%) |
Mar 27, 2014 | 133.00 | 138.29 | 127.82 | 134.61 | 9,507 | +1.33(+1.00%) |
Mar 26, 2014 | 139.51 | 140.00 | 133.00 | 133.28 | 11,513 | -4.69(-3.40%) |
Mar 25, 2014 | 139.16 | 140.56 | 134.85 | 137.97 | 11,382 | +0.35(+0.25%) |
Mar 24, 2014 | 145.53 | 145.81 | 133.18 | 137.62 | 21,745 | -6.58(-4.56%) |
Mar 21, 2014 | 155.82 | 155.82 | 143.43 | 144.20 | 12,846 | -10.64(-6.87%) |
Mar 20, 2014 | 149.17 | 155.68 | 147.00 | 154.84 | 10,746 | +5.67(+3.80%) |
Mar 19, 2014 | 145.95 | 151.20 | 143.15 | 149.17 | 16,273 | +3.64(+2.50%) |
Mar 18, 2014 | 140.77 | 146.72 | 137.83 | 145.53 | 14,611 | +4.83(+3.43%) |
Mar 17, 2014 | 141.47 | 147.00 | 136.99 | 140.70 | 11,753 | -0.77(-0.54%) |
Mar 14, 2014 | 140.07 | 146.37 | 136.99 | 141.47 | 18,651 | -0.07(-0.05%) |
Mar 13, 2014 | 155.68 | 157.85 | 140.77 | 141.54 | 20,295 | -13.79(-8.88%) |
Mar 12, 2014 | 155.75 | 157.29 | 150.50 | 155.33 | 9,036 | +0.35(+0.23%) |
Mar 11, 2014 | 159.60 | 160.51 | 154.63 | 154.98 | 13,165 | -3.36(-2.12%) |
Mar 10, 2014 | 159.46 | 161.98 | 153.30 | 158.34 | 10,601 | +0.70(+0.44%) |
Mar 07, 2014 | 167.65 | 172.62 | 151.76 | 157.64 | 37,710 | -7.63(-4.62%) |
Mar 06, 2014 | 167.23 | 173.53 | 157.85 | 165.27 | 33,760 | +10.92(+7.07%) |
Mar 05, 2014 | 156.17 | 160.09 | 148.75 | 154.35 | 21,755 | -2.52(-1.61%) |
Mar 04, 2014 | 164.08 | 166.88 | 154.63 | 156.87 | 16,773 | -4.13(-2.57%) |