Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 125.55 | 125.55 | 125.55 | 125.55 | 195 | +0.21(+0.17%) |
May 29, 2014 | 125.16 | 125.34 | 125.16 | 125.34 | 910 | +1.76(+1.42%) |
May 28, 2014 | 123.87 | 124.35 | 123.58 | 123.58 | 2,089 | -1.69(-1.35%) |
May 27, 2014 | 125.33 | 125.33 | 125.27 | 125.27 | 437 | +2.53(+2.06%) |
May 23, 2014 | 122.74 | 122.74 | 122.74 | 0 | +1.04(+0.85%) | |
May 22, 2014 | 121.70 | 121.70 | 121.70 | 121.70 | 235 | +0.82(+0.68%) |
May 21, 2014 | 121.41 | 121.41 | 120.88 | 120.88 | 257 | +0.35(+0.29%) |
May 20, 2014 | 121.05 | 121.05 | 120.46 | 120.53 | 1,873 | -0.61(-0.51%) |
May 19, 2014 | 121.03 | 121.20 | 121.03 | 121.14 | 12,125 | +2.80(+2.36%) |
May 16, 2014 | 118.17 | 118.35 | 118.14 | 118.35 | 1,455 | -2.95(-2.43%) |
May 15, 2014 | 121.30 | 121.60 | 121.30 | 121.30 | 415 | -0.95(-0.78%) |
May 14, 2014 | 122.25 | 122.25 | 122.25 | 122.25 | 479 | -0.18(-0.15%) |
May 13, 2014 | 122.59 | 122.97 | 122.43 | 122.43 | 8,340 | +0.13(+0.11%) |
May 12, 2014 | 122.00 | 122.30 | 122.00 | 122.30 | 1,419 | +0.24(+0.20%) |
May 09, 2014 | 121.10 | 122.06 | 121.10 | 122.06 | 1,106 | +0.39(+0.32%) |
May 08, 2014 | 122.13 | 122.13 | 121.67 | 121.67 | 875 | -1.45(-1.18%) |
May 07, 2014 | 123.12 | 123.12 | 123.12 | 123.12 | 271 | -0.13(-0.11%) |
May 06, 2014 | 123.07 | 123.25 | 123.06 | 123.25 | 713 | +2.15(+1.78%) |
May 05, 2014 | 121.10 | 121.10 | 121.10 | 121.10 | 876 | -2.43(-1.97%) |
May 02, 2014 | 123.14 | 123.53 | 123.14 | 123.53 | 849 | -1.49(-1.19%) |
May 01, 2014 | 125.35 | 125.35 | 125.02 | 125.02 | 435 | -0.41(-0.33%) |
Apr 30, 2014 | 124.34 | 125.43 | 124.34 | 125.43 | 431 | +0.75(+0.60%) |
Apr 29, 2014 | 124.96 | 125.26 | 124.68 | 124.68 | 3,353 | +0.73(+0.59%) |
Apr 28, 2014 | 123.99 | 123.99 | 123.45 | 123.95 | 336 | -0.16(-0.13%) |
Apr 25, 2014 | 124.80 | 125.08 | 123.70 | 124.11 | 1,802 | -2.51(-1.98%) |
Apr 24, 2014 | 125.40 | 126.62 | 124.28 | 126.62 | 3,635 | -2.98(-2.30%) |
Apr 22, 2014 | 129.60 | 129.60 | 129.60 | 150 | +1.60(+1.25%) | |
Apr 21, 2014 | 128.50 | 128.50 | 128.00 | 128.00 | 512 | -0.50(-0.39%) |
Apr 17, 2014 | 128.50 | 128.50 | 128.50 | 0 | +2.83(+2.25%) | |
Apr 16, 2014 | 124.14 | 125.67 | 124.14 | 125.67 | 511 | +2.68(+2.18%) |
Apr 15, 2014 | 123.25 | 123.25 | 121.10 | 122.99 | 2,040 | -1.33(-1.07%) |
Apr 14, 2014 | 125.08 | 125.08 | 124.32 | 124.32 | 907 | -0.54(-0.43%) |
Apr 11, 2014 | 124.10 | 124.86 | 124.10 | 124.86 | 0 | +0.56(+0.45%) |
Apr 10, 2014 | 125.72 | 125.72 | 124.30 | 124.30 | 701 | -2.09(-1.65%) |
Apr 09, 2014 | 126.45 | 126.45 | 125.98 | 126.39 | 829 | +0.85(+0.68%) |
Apr 08, 2014 | 124.92 | 125.54 | 124.92 | 125.54 | 1,104 | -0.29(-0.23%) |
Apr 07, 2014 | 126.99 | 126.99 | 125.83 | 125.83 | 989 | -2.37(-1.85%) |
Apr 04, 2014 | 128.49 | 128.77 | 128.20 | 128.20 | 0 | +0.70(+0.55%) |
Apr 03, 2014 | 127.65 | 127.81 | 127.50 | 127.50 | 626 | -0.50(-0.39%) |
Apr 02, 2014 | 127.47 | 128.00 | 127.47 | 128.00 | 794 | +0.72(+0.57%) |
Apr 01, 2014 | 127.37 | 127.37 | 127.28 | 127.28 | 869 | +1.19(+0.94%) |
Mar 31, 2014 | 126.91 | 126.91 | 126.09 | 126.09 | 1,115 | -0.91(-0.71%) |
Mar 28, 2014 | 127.20 | 127.25 | 127.00 | 127.00 | 0 | +2.72(+2.19%) |
Mar 27, 2014 | 124.52 | 124.52 | 124.28 | 124.28 | 940 | -0.12(-0.10%) |
Mar 26, 2014 | 125.41 | 125.54 | 124.40 | 124.40 | 1,443 | +0.80(+0.65%) |
Mar 25, 2014 | 123.95 | 123.95 | 123.60 | 123.60 | 493 | +0.60(+0.49%) |
Mar 24, 2014 | 121.75 | 123.00 | 121.75 | 123.00 | 2,490 | +2.19(+1.81%) |
Mar 21, 2014 | 122.00 | 122.00 | 120.81 | 120.81 | 524 | +0.59(+0.49%) |
Mar 20, 2014 | 120.48 | 120.65 | 120.22 | 120.22 | 937 | +1.72(+1.45%) |
Mar 19, 2014 | 120.63 | 120.63 | 118.50 | 118.50 | 2,719 | +6.80(+6.09%) |
Mar 17, 2014 | 111.70 | 111.70 | 111.70 | 111.70 | 347 | +1.70(+1.55%) |
Mar 14, 2014 | 108.89 | 110.00 | 108.60 | 110.00 | 0 | -0.35(-0.32%) |
Mar 13, 2014 | 112.91 | 112.91 | 110.35 | 110.35 | 453 | -1.07(-0.96%) |
Mar 12, 2014 | 110.50 | 112.00 | 110.50 | 111.42 | 2,091 | -0.84(-0.75%) |
Mar 11, 2014 | 112.57 | 112.57 | 111.99 | 112.26 | 995 | +0.31(+0.28%) |
Mar 10, 2014 | 112.37 | 112.37 | 110.99 | 111.95 | 2,514 | -1.61(-1.42%) |
Mar 07, 2014 | 113.57 | 113.57 | 113.54 | 113.56 | 0 | -0.01(-0.01%) |
Mar 05, 2014 | 113.57 | 113.57 | 113.57 | 296 | -0.03(-0.03%) | |
Mar 04, 2014 | 114.45 | 114.45 | 113.60 | 113.60 | 2,471 | +1.60(+1.43%) |