Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 115.92 | 116.63 | 115.53 | 116.39 | 1,101,690 | +0.31(+0.27%) |
May 29, 2014 | 116.00 | 116.67 | 115.33 | 116.08 | 666,800 | +0.22(+0.19%) |
May 28, 2014 | 116.14 | 117.39 | 115.79 | 115.86 | 966,371 | +0.11(+0.10%) |
May 27, 2014 | 115.06 | 116.90 | 114.75 | 115.75 | 1,559,193 | +1.55(+1.35%) |
May 23, 2014 | 112.86 | 114.20 | 114.20 | 114.20 | 870,859 | +0.90(+0.80%) |
May 22, 2014 | 112.92 | 114.09 | 112.87 | 113.30 | 609,386 | -0.10(-0.09%) |
May 21, 2014 | 112.55 | 113.42 | 111.93 | 113.39 | 956,011 | +1.57(+1.40%) |
May 20, 2014 | 113.63 | 113.80 | 111.41 | 111.82 | 1,418,321 | -1.93(-1.70%) |
May 19, 2014 | 113.00 | 114.36 | 113.00 | 113.75 | 930,932 | +0.29(+0.25%) |
May 16, 2014 | 113.68 | 113.68 | 111.93 | 113.47 | 1,118,202 | +0.06(+0.05%) |
May 15, 2014 | 114.82 | 114.87 | 112.26 | 113.41 | 1,606,340 | -1.56(-1.36%) |
May 14, 2014 | 116.37 | 116.68 | 114.88 | 114.97 | 885,094 | -1.31(-1.13%) |
May 13, 2014 | 116.20 | 117.37 | 115.82 | 116.28 | 1,191,352 | +0.08(+0.07%) |
May 12, 2014 | 114.07 | 116.32 | 114.07 | 116.20 | 1,182,104 | +2.56(+2.25%) |
May 09, 2014 | 114.32 | 114.32 | 112.80 | 113.63 | 1,060,063 | -0.92(-0.81%) |
May 08, 2014 | 113.36 | 115.26 | 112.94 | 114.56 | 1,816,459 | +1.21(+1.07%) |
May 07, 2014 | 112.93 | 113.87 | 112.29 | 113.35 | 2,093,280 | +0.87(+0.78%) |
May 06, 2014 | 113.49 | 114.47 | 112.06 | 112.47 | 1,740,760 | -1.42(-1.25%) |
May 05, 2014 | 113.69 | 114.32 | 112.81 | 113.90 | 1,278,489 | -0.45(-0.39%) |
May 02, 2014 | 114.61 | 115.76 | 114.04 | 114.35 | 1,454,921 | -0.45(-0.40%) |
May 01, 2014 | 114.03 | 115.77 | 113.72 | 114.80 | 1,492,232 | +0.48(+0.42%) |
Apr 30, 2014 | 113.95 | 114.73 | 113.47 | 114.32 | 1,770,904 | +0.03(+0.03%) |
Apr 29, 2014 | 114.45 | 115.04 | 112.29 | 114.29 | 3,458,580 | +4.25(+3.86%) |
Apr 28, 2014 | 111.84 | 112.22 | 108.27 | 110.04 | 2,527,721 | -1.50(-1.34%) |
Apr 25, 2014 | 112.17 | 112.71 | 111.08 | 111.54 | 2,196,204 | -1.42(-1.26%) |
Apr 24, 2014 | 112.46 | 113.45 | 111.69 | 112.97 | 2,542,272 | +1.30(+1.16%) |
Apr 23, 2014 | 111.35 | 112.29 | 111.04 | 111.67 | 1,295,527 | +0.42(+0.37%) |
Apr 22, 2014 | 111.22 | 112.06 | 110.66 | 111.25 | 1,213,643 | +0.17(+0.16%) |
Apr 21, 2014 | 110.80 | 111.32 | 109.78 | 111.08 | 709,674 | +0.22(+0.20%) |
Apr 17, 2014 | 110.13 | 110.86 | 110.86 | 110.86 | 1,345,889 | +0.74(+0.67%) |
Apr 16, 2014 | 108.75 | 110.13 | 107.95 | 110.12 | 1,597,972 | +2.68(+2.50%) |
Apr 15, 2014 | 108.66 | 109.18 | 105.35 | 107.44 | 2,841,572 | -1.14(-1.05%) |
Apr 14, 2014 | 108.74 | 109.48 | 107.69 | 108.57 | 1,211,339 | +0.92(+0.85%) |
Apr 11, 2014 | 108.40 | 109.40 | 107.36 | 107.65 | 1,509,366 | -1.55(-1.42%) |
Apr 10, 2014 | 112.10 | 113.03 | 109.13 | 109.20 | 1,929,362 | -2.90(-2.59%) |
Apr 09, 2014 | 111.38 | 112.54 | 110.92 | 112.10 | 1,494,918 | +0.92(+0.83%) |
Apr 08, 2014 | 109.46 | 111.26 | 108.53 | 111.18 | 1,884,906 | +1.52(+1.39%) |
Apr 07, 2014 | 111.27 | 111.91 | 108.91 | 109.66 | 1,953,577 | -1.81(-1.62%) |
Apr 04, 2014 | 114.43 | 114.44 | 111.04 | 111.47 | 1,853,886 | -1.78(-1.57%) |
Apr 03, 2014 | 113.24 | 113.88 | 112.63 | 113.25 | 1,853,845 | +0.07(+0.06%) |
Apr 02, 2014 | 113.14 | 113.73 | 112.45 | 113.18 | 1,558,764 | +0.30(+0.26%) |
Apr 01, 2014 | 113.22 | 113.66 | 111.99 | 112.88 | 2,077,944 | -0.03(-0.03%) |
Mar 31, 2014 | 112.43 | 113.94 | 111.79 | 112.91 | 2,787,163 | +2.27(+2.05%) |
Mar 28, 2014 | 109.30 | 112.00 | 109.30 | 110.65 | 1,813,775 | +1.45(+1.33%) |
Mar 27, 2014 | 108.92 | 109.72 | 107.89 | 109.19 | 1,520,833 | +0.07(+0.06%) |
Mar 26, 2014 | 110.25 | 111.77 | 109.07 | 109.12 | 1,929,872 | -0.27(-0.24%) |
Mar 25, 2014 | 109.05 | 110.04 | 108.57 | 109.39 | 1,729,936 | +1.50(+1.39%) |
Mar 24, 2014 | 109.52 | 109.98 | 107.22 | 107.89 | 1,974,510 | -1.51(-1.38%) |
Mar 21, 2014 | 109.71 | 110.23 | 108.67 | 109.40 | 1,813,450 | +0.61(+0.56%) |
Mar 20, 2014 | 107.92 | 109.10 | 107.64 | 108.79 | 927,736 | +0.60(+0.55%) |
Mar 19, 2014 | 107.96 | 108.60 | 107.30 | 108.19 | 1,431,166 | +0.06(+0.06%) |
Mar 18, 2014 | 108.03 | 108.94 | 107.71 | 108.13 | 1,163,115 | -0.08(-0.08%) |
Mar 17, 2014 | 106.75 | 108.61 | 106.75 | 108.22 | 1,579,403 | +2.60(+2.46%) |
Mar 14, 2014 | 106.28 | 107.04 | 105.46 | 105.62 | 1,411,061 | -0.95(-0.90%) |
Mar 13, 2014 | 108.77 | 109.10 | 105.94 | 106.57 | 1,422,079 | -1.86(-1.71%) |
Mar 12, 2014 | 107.47 | 108.46 | 106.54 | 108.43 | 2,108,773 | +0.13(+0.12%) |
Mar 11, 2014 | 110.22 | 110.53 | 107.90 | 108.30 | 1,787,785 | -0.76(-0.69%) |
Mar 10, 2014 | 109.44 | 110.14 | 108.42 | 109.06 | 1,291,001 | -1.30(-1.18%) |
Mar 07, 2014 | 111.25 | 111.39 | 109.85 | 110.36 | 1,175,765 | -0.38(-0.34%) |
Mar 06, 2014 | 110.59 | 111.32 | 110.54 | 110.74 | 1,170,032 | +0.65(+0.59%) |
Mar 05, 2014 | 110.72 | 111.41 | 109.76 | 110.09 | 1,452,171 | -0.33(-0.30%) |
Mar 04, 2014 | 109.66 | 110.90 | 109.52 | 110.42 | 2,107,155 | +2.05(+1.89%) |