Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 121.22 | 122.37 | 119.27 | 119.56 | 802,610 | -1.69(-1.40%) |
May 29, 2014 | 120.08 | 121.45 | 119.21 | 121.25 | 704,945 | +1.18(+0.98%) |
May 28, 2014 | 119.12 | 120.97 | 116.66 | 120.08 | 864,996 | +1.13(+0.95%) |
May 27, 2014 | 117.59 | 119.70 | 116.80 | 118.95 | 987,013 | +1.80(+1.53%) |
May 23, 2014 | 118.64 | 117.15 | 117.15 | 117.15 | 600,933 | -1.44(-1.22%) |
May 22, 2014 | 119.59 | 120.70 | 118.35 | 118.60 | 548,369 | -0.85(-0.71%) |
May 21, 2014 | 115.87 | 119.89 | 115.31 | 119.45 | 1,222,972 | +4.52(+3.93%) |
May 20, 2014 | 115.34 | 116.50 | 114.09 | 114.93 | 408,242 | -1.00(-0.86%) |
May 19, 2014 | 114.95 | 118.00 | 114.39 | 115.93 | 429,259 | +1.19(+1.03%) |
May 16, 2014 | 115.45 | 115.98 | 113.62 | 114.75 | 792,022 | -1.09(-0.94%) |
May 15, 2014 | 117.67 | 118.00 | 113.51 | 115.84 | 1,286,059 | -2.37(-2.01%) |
May 14, 2014 | 118.76 | 119.86 | 117.84 | 118.21 | 709,918 | -0.25(-0.21%) |
May 13, 2014 | 119.03 | 120.32 | 118.21 | 118.46 | 831,729 | +0.41(+0.35%) |
May 12, 2014 | 119.70 | 120.25 | 117.80 | 118.05 | 1,006,004 | -0.62(-0.52%) |
May 09, 2014 | 118.14 | 119.35 | 117.47 | 118.67 | 1,445,117 | +0.96(+0.82%) |
May 08, 2014 | 120.20 | 122.28 | 117.69 | 117.71 | 1,559,220 | -3.73(-3.07%) |
May 07, 2014 | 126.66 | 129.37 | 117.24 | 121.44 | 4,088,259 | +10.47(+9.43%) |
May 06, 2014 | 109.86 | 111.61 | 109.74 | 110.97 | 1,272,381 | -0.14(-0.13%) |
May 05, 2014 | 108.62 | 111.35 | 107.80 | 111.11 | 841,430 | +1.60(+1.46%) |
May 02, 2014 | 109.32 | 110.74 | 109.14 | 109.51 | 521,160 | +0.19(+0.17%) |
May 01, 2014 | 109.94 | 110.97 | 108.46 | 109.32 | 632,084 | -0.83(-0.76%) |
Apr 30, 2014 | 111.33 | 111.72 | 108.95 | 110.15 | 1,046,792 | -1.66(-1.48%) |
Apr 29, 2014 | 110.78 | 113.61 | 110.20 | 111.81 | 790,624 | +2.15(+1.96%) |
Apr 28, 2014 | 111.28 | 112.51 | 108.18 | 109.66 | 946,014 | -0.80(-0.72%) |
Apr 25, 2014 | 112.34 | 112.55 | 110.45 | 110.45 | 1,380,489 | -2.92(-2.58%) |
Apr 24, 2014 | 113.94 | 115.12 | 112.72 | 113.37 | 770,268 | +0.06(+0.05%) |
Apr 23, 2014 | 113.02 | 114.36 | 112.59 | 113.32 | 2,969,563 | +0.26(+0.23%) |
Apr 22, 2014 | 110.93 | 113.78 | 110.76 | 113.06 | 1,199,060 | +1.51(+1.35%) |
Apr 21, 2014 | 111.18 | 111.61 | 110.27 | 111.55 | 927,323 | -0.36(-0.32%) |
Apr 17, 2014 | 109.90 | 111.91 | 111.91 | 111.91 | 1,296,916 | +1.87(+1.70%) |
Apr 16, 2014 | 110.45 | 110.52 | 108.91 | 110.04 | 1,583,461 | +0.82(+0.75%) |
Apr 15, 2014 | 106.57 | 109.60 | 106.08 | 109.22 | 2,018,376 | +2.64(+2.48%) |
Apr 14, 2014 | 106.16 | 108.12 | 105.29 | 106.58 | 785,243 | +1.22(+1.16%) |
Apr 11, 2014 | 105.47 | 107.28 | 105.17 | 105.36 | 639,519 | -0.44(-0.42%) |
Apr 10, 2014 | 107.76 | 108.29 | 105.30 | 105.80 | 1,020,075 | -2.63(-2.43%) |
Apr 09, 2014 | 106.96 | 108.67 | 105.08 | 108.43 | 992,514 | +1.47(+1.37%) |
Apr 08, 2014 | 104.21 | 107.33 | 103.66 | 106.96 | 1,456,748 | +3.10(+2.98%) |
Apr 07, 2014 | 106.70 | 107.28 | 103.10 | 103.87 | 1,265,180 | -3.19(-2.98%) |
Apr 04, 2014 | 109.47 | 109.57 | 106.22 | 107.06 | 1,673,737 | -0.86(-0.80%) |
Apr 03, 2014 | 109.57 | 110.34 | 107.44 | 107.92 | 1,378,427 | -1.51(-1.38%) |
Apr 02, 2014 | 109.71 | 110.25 | 108.70 | 109.42 | 1,070,502 | +0.04(+0.03%) |
Apr 01, 2014 | 110.14 | 110.69 | 108.50 | 109.39 | 1,518,481 | -0.76(-0.69%) |
Mar 31, 2014 | 111.29 | 111.36 | 109.46 | 110.14 | 976,701 | -0.59(-0.53%) |
Mar 28, 2014 | 108.59 | 112.55 | 108.58 | 110.74 | 1,169,206 | +2.80(+2.60%) |
Mar 27, 2014 | 106.91 | 108.51 | 105.61 | 107.94 | 1,250,689 | +1.83(+1.73%) |
Mar 26, 2014 | 108.20 | 108.34 | 105.87 | 106.10 | 701,015 | -1.02(-0.95%) |
Mar 25, 2014 | 108.24 | 109.13 | 106.57 | 107.12 | 649,750 | +0.06(+0.06%) |
Mar 24, 2014 | 110.97 | 111.12 | 106.53 | 107.06 | 1,064,560 | -3.03(-2.76%) |
Mar 21, 2014 | 108.47 | 110.72 | 107.49 | 110.09 | 1,926,953 | +2.43(+2.26%) |
Mar 20, 2014 | 105.44 | 107.90 | 104.17 | 107.66 | 1,562,982 | +1.55(+1.46%) |
Mar 19, 2014 | 107.58 | 108.13 | 105.11 | 106.10 | 827,724 | -0.83(-0.78%) |
Mar 18, 2014 | 104.14 | 107.33 | 103.39 | 106.94 | 1,529,288 | +2.76(+2.65%) |
Mar 17, 2014 | 103.64 | 105.06 | 103.07 | 104.18 | 712,112 | +0.71(+0.69%) |
Mar 14, 2014 | 101.43 | 103.74 | 101.27 | 103.47 | 1,021,929 | +2.02(+1.99%) |
Mar 13, 2014 | 102.07 | 102.41 | 100.18 | 101.45 | 915,618 | -0.28(-0.27%) |
Mar 12, 2014 | 100.16 | 101.85 | 99.41 | 101.73 | 1,906,248 | +0.30(+0.29%) |
Mar 11, 2014 | 105.42 | 106.44 | 101.23 | 101.43 | 1,501,392 | -3.67(-3.49%) |
Mar 10, 2014 | 104.66 | 105.15 | 103.25 | 105.11 | 1,522,881 | -0.51(-0.48%) |
Mar 07, 2014 | 104.33 | 106.29 | 104.33 | 105.61 | 1,757,869 | +1.96(+1.89%) |
Mar 06, 2014 | 104.38 | 105.16 | 103.38 | 103.65 | 1,139,193 | -0.77(-0.74%) |
Mar 05, 2014 | 107.14 | 107.44 | 104.03 | 104.42 | 1,104,987 | -2.54(-2.38%) |
Mar 04, 2014 | 107.32 | 107.89 | 106.02 | 106.96 | 979,756 | +0.44(+0.42%) |