Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 143.06 | 143.23 | 138.59 | 141.12 | 52,318 | -1.43(-1.00%) |
May 29, 2014 | 142.48 | 143.22 | 141.30 | 142.55 | 46,982 | +0.57(+0.40%) |
May 28, 2014 | 144.73 | 145.87 | 141.06 | 141.98 | 108,805 | -2.83(-1.95%) |
May 27, 2014 | 143.77 | 146.13 | 141.92 | 144.81 | 115,595 | +2.19(+1.54%) |
May 23, 2014 | 141.41 | 142.62 | 142.62 | 142.62 | 61,200 | +1.59(+1.13%) |
May 22, 2014 | 140.60 | 142.79 | 138.73 | 141.03 | 39,210 | +0.30(+0.21%) |
May 21, 2014 | 139.23 | 141.55 | 137.21 | 140.73 | 136,707 | +2.84(+2.06%) |
May 20, 2014 | 138.20 | 139.98 | 136.09 | 137.89 | 127,346 | -0.99(-0.71%) |
May 19, 2014 | 131.71 | 139.09 | 131.66 | 138.88 | 202,671 | +7.25(+5.50%) |
May 16, 2014 | 130.15 | 131.63 | 127.22 | 131.63 | 230,922 | +2.36(+1.83%) |
May 15, 2014 | 121.51 | 130.50 | 121.51 | 129.27 | 215,497 | +7.23(+5.92%) |
May 14, 2014 | 124.15 | 126.72 | 121.57 | 122.04 | 107,204 | -1.91(-1.54%) |
May 13, 2014 | 125.16 | 126.12 | 123.04 | 123.95 | 123,875 | -1.34(-1.07%) |
May 12, 2014 | 121.87 | 126.11 | 121.06 | 125.29 | 123,367 | +3.87(+3.19%) |
May 09, 2014 | 116.02 | 122.00 | 115.23 | 121.42 | 122,385 | +5.24(+4.51%) |
May 08, 2014 | 117.44 | 119.59 | 115.71 | 116.18 | 60,397 | -1.38(-1.17%) |
May 07, 2014 | 118.21 | 119.44 | 116.00 | 117.56 | 134,267 | -0.30(-0.25%) |
May 06, 2014 | 116.95 | 118.99 | 115.87 | 117.86 | 103,935 | +0.01(+0.01%) |
May 05, 2014 | 118.45 | 119.57 | 117.09 | 117.85 | 57,174 | -1.17(-0.98%) |
May 02, 2014 | 120.90 | 121.34 | 118.23 | 119.02 | 64,472 | -1.86(-1.54%) |
May 01, 2014 | 120.86 | 123.55 | 119.54 | 120.88 | 145,744 | -0.55(-0.45%) |
Apr 30, 2014 | 115.58 | 122.90 | 114.09 | 121.43 | 190,743 | +5.06(+4.35%) |
Apr 29, 2014 | 120.98 | 122.57 | 114.90 | 116.37 | 239,441 | -3.63(-3.02%) |
Apr 28, 2014 | 119.74 | 121.70 | 115.01 | 120.00 | 256,238 | -0.80(-0.66%) |
Apr 25, 2014 | 125.69 | 126.25 | 120.71 | 120.80 | 163,680 | -5.95(-4.70%) |
Apr 24, 2014 | 116.99 | 126.89 | 111.50 | 126.75 | 433,850 | +19.55(+18.23%) |
Apr 23, 2014 | 107.82 | 109.68 | 105.57 | 107.21 | 109,914 | -1.00(-0.92%) |
Apr 22, 2014 | 102.51 | 110.17 | 102.51 | 108.21 | 172,972 | +6.17(+6.05%) |
Apr 21, 2014 | 104.44 | 104.44 | 101.41 | 102.04 | 51,278 | -2.46(-2.35%) |
Apr 17, 2014 | 102.49 | 104.50 | 104.50 | 104.50 | 36,400 | +1.66(+1.61%) |
Apr 16, 2014 | 102.57 | 103.30 | 101.38 | 102.84 | 47,380 | +0.75(+0.73%) |
Apr 15, 2014 | 101.09 | 102.86 | 98.79 | 102.09 | 83,670 | +1.00(+0.99%) |
Apr 14, 2014 | 101.42 | 103.29 | 99.47 | 101.09 | 56,554 | +0.55(+0.55%) |
Apr 11, 2014 | 103.09 | 104.62 | 99.68 | 100.54 | 138,769 | -3.51(-3.37%) |
Apr 10, 2014 | 108.61 | 108.61 | 102.80 | 104.05 | 75,642 | -4.37(-4.03%) |
Apr 09, 2014 | 104.22 | 108.60 | 101.66 | 108.42 | 175,294 | +3.82(+3.65%) |
Apr 08, 2014 | 108.78 | 111.10 | 104.18 | 104.60 | 137,641 | -4.18(-3.84%) |
Apr 07, 2014 | 111.40 | 114.17 | 106.54 | 108.78 | 85,704 | -2.88(-2.58%) |
Apr 04, 2014 | 115.50 | 115.50 | 111.16 | 111.66 | 79,485 | -3.29(-2.86%) |
Apr 03, 2014 | 117.39 | 117.68 | 113.77 | 114.95 | 99,466 | -1.78(-1.52%) |
Apr 02, 2014 | 117.76 | 117.87 | 116.14 | 116.73 | 46,660 | +0.47(+0.40%) |
Apr 01, 2014 | 116.14 | 118.46 | 115.39 | 116.26 | 69,314 | +0.87(+0.75%) |
Mar 31, 2014 | 112.38 | 117.55 | 112.38 | 115.39 | 71,258 | +1.89(+1.67%) |
Mar 28, 2014 | 113.79 | 115.11 | 112.66 | 113.50 | 48,804 | -0.52(-0.46%) |
Mar 27, 2014 | 115.00 | 117.00 | 113.06 | 114.02 | 61,389 | -1.20(-1.04%) |
Mar 26, 2014 | 118.05 | 118.64 | 114.72 | 115.22 | 67,635 | -1.07(-0.92%) |
Mar 25, 2014 | 118.93 | 120.00 | 116.00 | 116.29 | 64,780 | -2.40(-2.02%) |
Mar 24, 2014 | 124.24 | 124.60 | 118.12 | 118.69 | 88,435 | -5.66(-4.55%) |
Mar 21, 2014 | 126.73 | 126.75 | 123.45 | 124.35 | 96,594 | -1.37(-1.09%) |
Mar 20, 2014 | 126.10 | 127.97 | 124.85 | 125.72 | 66,101 | -1.50(-1.18%) |
Mar 19, 2014 | 128.63 | 128.88 | 126.42 | 127.22 | 46,150 | -1.99(-1.54%) |
Mar 18, 2014 | 127.67 | 129.46 | 125.53 | 129.21 | 60,865 | +2.15(+1.69%) |
Mar 17, 2014 | 128.59 | 128.59 | 125.30 | 127.06 | 31,410 | +1.37(+1.09%) |
Mar 14, 2014 | 124.44 | 126.87 | 123.00 | 125.69 | 40,221 | +1.14(+0.92%) |
Mar 13, 2014 | 127.34 | 127.40 | 123.91 | 124.55 | 73,142 | -3.01(-2.36%) |
Mar 12, 2014 | 128.20 | 128.77 | 126.48 | 127.56 | 44,446 | +0.17(+0.13%) |
Mar 11, 2014 | 127.73 | 129.40 | 126.62 | 127.39 | 46,420 | -1.52(-1.18%) |
Mar 10, 2014 | 129.86 | 131.00 | 127.61 | 128.91 | 53,919 | -2.45(-1.87%) |
Mar 07, 2014 | 132.78 | 132.78 | 130.05 | 131.36 | 93,497 | -0.98(-0.74%) |
Mar 06, 2014 | 128.00 | 132.94 | 127.25 | 132.34 | 132,839 | +4.27(+3.33%) |
Mar 05, 2014 | 129.70 | 129.70 | 127.62 | 128.07 | 48,991 | -1.92(-1.48%) |
Mar 04, 2014 | 130.89 | 131.99 | 129.41 | 129.99 | 66,533 | +1.09(+0.85%) |