Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 107.45 | 107.90 | 106.62 | 107.37 | 305,648 | +0.04(+0.03%) |
May 29, 2014 | 106.63 | 107.45 | 105.42 | 107.34 | 334,777 | +1.60(+1.52%) |
May 28, 2014 | 106.26 | 106.58 | 104.96 | 105.73 | 443,345 | -0.67(-0.63%) |
May 27, 2014 | 106.14 | 106.41 | 105.51 | 106.40 | 240,999 | +0.98(+0.93%) |
May 23, 2014 | 104.91 | 105.42 | 105.42 | 105.42 | 251,327 | +0.10(+0.10%) |
May 22, 2014 | 104.20 | 105.47 | 103.67 | 105.32 | 243,597 | +0.95(+0.91%) |
May 21, 2014 | 103.41 | 105.56 | 103.41 | 104.37 | 474,709 | +1.40(+1.36%) |
May 20, 2014 | 103.29 | 103.46 | 102.18 | 102.97 | 410,284 | -0.71(-0.69%) |
May 19, 2014 | 103.03 | 104.68 | 102.25 | 103.68 | 535,608 | +0.25(+0.24%) |
May 16, 2014 | 104.18 | 104.46 | 102.89 | 103.43 | 383,476 | -0.45(-0.44%) |
May 15, 2014 | 105.10 | 105.10 | 102.62 | 103.89 | 602,055 | -1.39(-1.32%) |
May 14, 2014 | 107.20 | 107.30 | 104.18 | 105.28 | 668,496 | -2.23(-2.08%) |
May 13, 2014 | 110.53 | 110.79 | 107.44 | 107.51 | 296,455 | -2.89(-2.62%) |
May 12, 2014 | 110.13 | 110.88 | 108.96 | 110.41 | 273,249 | +0.81(+0.74%) |
May 09, 2014 | 108.01 | 109.71 | 106.80 | 109.59 | 303,415 | +1.70(+1.57%) |
May 08, 2014 | 108.13 | 109.47 | 107.75 | 107.89 | 174,199 | -0.64(-0.59%) |
May 07, 2014 | 108.00 | 108.82 | 106.71 | 108.53 | 292,185 | +0.77(+0.71%) |
May 06, 2014 | 110.80 | 110.80 | 107.23 | 107.76 | 595,878 | -3.46(-3.11%) |
May 05, 2014 | 112.93 | 113.61 | 110.86 | 111.22 | 348,065 | -2.08(-1.83%) |
May 02, 2014 | 112.88 | 114.48 | 112.43 | 113.30 | 359,949 | +0.68(+0.60%) |
May 01, 2014 | 110.67 | 112.73 | 109.69 | 112.62 | 462,777 | +2.47(+2.24%) |
Apr 30, 2014 | 109.15 | 110.55 | 108.64 | 110.16 | 283,806 | +0.73(+0.67%) |
Apr 29, 2014 | 108.79 | 109.67 | 108.27 | 109.42 | 314,073 | +0.83(+0.76%) |
Apr 28, 2014 | 108.24 | 110.08 | 106.66 | 108.60 | 562,831 | +0.95(+0.88%) |
Apr 25, 2014 | 110.47 | 111.08 | 107.28 | 107.65 | 510,856 | -3.45(-3.10%) |
Apr 24, 2014 | 114.63 | 115.42 | 110.89 | 111.10 | 469,473 | -3.19(-2.79%) |
Apr 23, 2014 | 114.03 | 115.02 | 112.65 | 114.29 | 355,415 | +0.32(+0.28%) |
Apr 22, 2014 | 115.22 | 115.22 | 110.22 | 113.97 | 863,384 | -1.60(-1.39%) |
Apr 21, 2014 | 115.89 | 116.72 | 114.61 | 115.58 | 375,703 | -0.21(-0.18%) |
Apr 17, 2014 | 114.93 | 115.79 | 115.79 | 115.79 | 219,723 | +0.61(+0.53%) |
Apr 16, 2014 | 114.57 | 115.47 | 112.89 | 115.18 | 212,132 | +1.24(+1.09%) |
Apr 15, 2014 | 112.95 | 114.68 | 111.95 | 113.94 | 386,237 | +1.10(+0.98%) |
Apr 14, 2014 | 113.31 | 113.66 | 111.78 | 112.83 | 238,502 | +0.43(+0.38%) |
Apr 11, 2014 | 112.72 | 113.78 | 111.05 | 112.41 | 400,734 | -0.69(-0.61%) |
Apr 10, 2014 | 115.66 | 116.27 | 113.01 | 113.10 | 514,142 | -2.53(-2.19%) |
Apr 09, 2014 | 115.88 | 116.35 | 114.87 | 115.63 | 286,258 | -0.06(-0.06%) |
Apr 08, 2014 | 116.01 | 116.51 | 114.64 | 115.70 | 272,656 | -0.15(-0.13%) |
Apr 07, 2014 | 116.23 | 116.55 | 114.74 | 115.85 | 413,675 | -0.07(-0.06%) |
Apr 04, 2014 | 118.31 | 118.37 | 114.74 | 115.91 | 436,439 | -2.20(-1.86%) |
Apr 03, 2014 | 118.50 | 118.55 | 116.94 | 118.11 | 310,875 | +0.40(+0.34%) |
Apr 02, 2014 | 120.03 | 121.32 | 117.23 | 117.71 | 543,668 | -2.15(-1.79%) |
Apr 01, 2014 | 117.19 | 120.06 | 115.97 | 119.86 | 360,733 | +3.43(+2.95%) |
Mar 31, 2014 | 114.39 | 116.77 | 113.18 | 116.43 | 449,181 | +2.91(+2.56%) |
Mar 28, 2014 | 113.97 | 115.01 | 112.28 | 113.53 | 331,915 | +0.07(+0.06%) |
Mar 27, 2014 | 115.41 | 115.47 | 112.33 | 113.46 | 400,763 | -2.01(-1.74%) |
Mar 26, 2014 | 118.05 | 118.32 | 115.36 | 115.47 | 303,217 | -1.80(-1.53%) |
Mar 25, 2014 | 119.11 | 119.55 | 115.94 | 117.27 | 855,899 | -1.36(-1.15%) |
Mar 24, 2014 | 118.89 | 120.40 | 117.34 | 118.63 | 330,347 | -0.11(-0.09%) |
Mar 21, 2014 | 121.02 | 121.99 | 118.51 | 118.74 | 830,787 | -2.02(-1.67%) |
Mar 20, 2014 | 118.50 | 121.59 | 118.19 | 120.76 | 372,980 | +0.53(+0.44%) |
Mar 19, 2014 | 120.45 | 121.68 | 119.09 | 120.23 | 308,099 | +0.01(+0.01%) |
Mar 18, 2014 | 119.54 | 120.69 | 118.67 | 120.22 | 217,977 | +0.88(+0.74%) |
Mar 17, 2014 | 118.51 | 119.95 | 118.07 | 119.34 | 171,141 | +1.19(+1.00%) |
Mar 14, 2014 | 117.58 | 119.18 | 116.71 | 118.16 | 216,971 | +0.34(+0.29%) |
Mar 13, 2014 | 119.28 | 119.64 | 117.31 | 117.81 | 201,103 | -1.06(-0.89%) |
Mar 12, 2014 | 118.19 | 119.34 | 117.27 | 118.87 | 197,271 | +0.02(+0.02%) |
Mar 11, 2014 | 120.18 | 120.37 | 117.67 | 118.85 | 324,613 | -1.11(-0.93%) |
Mar 10, 2014 | 120.57 | 120.83 | 119.22 | 119.96 | 301,865 | +0.16(+0.13%) |
Mar 07, 2014 | 119.56 | 120.97 | 118.91 | 119.81 | 425,312 | +0.89(+0.75%) |
Mar 06, 2014 | 119.27 | 120.37 | 118.62 | 118.92 | 357,381 | -0.23(-0.19%) |
Mar 05, 2014 | 121.75 | 122.76 | 118.90 | 119.15 | 385,267 | -2.30(-1.89%) |
Mar 04, 2014 | 121.73 | 123.39 | 120.81 | 121.45 | 412,729 | +0.56(+0.46%) |