Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 113.20 | 114.55 | 112.46 | 114.37 | 870,571 | +1.75(+1.55%) |
May 29, 2014 | 112.91 | 113.12 | 112.15 | 112.62 | 263,900 | -0.08(-0.07%) |
May 28, 2014 | 112.89 | 114.03 | 112.66 | 112.70 | 402,927 | -0.35(-0.31%) |
May 27, 2014 | 112.56 | 113.18 | 112.19 | 113.05 | 307,578 | +0.57(+0.51%) |
May 23, 2014 | 112.50 | 112.48 | 112.48 | 112.48 | 203,300 | +0.26(+0.23%) |
May 22, 2014 | 112.05 | 112.47 | 111.51 | 112.22 | 157,276 | -0.04(-0.04%) |
May 21, 2014 | 112.11 | 112.37 | 111.60 | 112.26 | 227,803 | +0.46(+0.41%) |
May 20, 2014 | 112.63 | 112.74 | 111.53 | 111.80 | 414,467 | -1.17(-1.04%) |
May 19, 2014 | 112.48 | 113.06 | 112.11 | 112.97 | 248,419 | +0.10(+0.09%) |
May 16, 2014 | 112.37 | 113.00 | 111.03 | 112.87 | 457,327 | +0.42(+0.37%) |
May 15, 2014 | 113.15 | 113.64 | 112.07 | 112.45 | 471,336 | -0.90(-0.79%) |
May 14, 2014 | 113.85 | 114.43 | 113.23 | 113.35 | 413,516 | -0.74(-0.65%) |
May 13, 2014 | 114.28 | 114.53 | 113.88 | 114.09 | 543,921 | -0.18(-0.16%) |
May 12, 2014 | 114.40 | 114.90 | 114.00 | 114.27 | 309,321 | +0.37(+0.32%) |
May 09, 2014 | 114.56 | 114.56 | 113.41 | 113.90 | 360,204 | -0.34(-0.30%) |
May 08, 2014 | 114.38 | 114.98 | 113.84 | 114.24 | 225,631 | -0.51(-0.44%) |
May 07, 2014 | 114.79 | 116.69 | 112.91 | 114.75 | 580,466 | -0.18(-0.16%) |
May 06, 2014 | 115.38 | 115.68 | 114.77 | 114.93 | 284,372 | -0.55(-0.48%) |
May 05, 2014 | 114.81 | 115.81 | 114.33 | 115.48 | 431,695 | -0.05(-0.04%) |
May 02, 2014 | 116.49 | 116.50 | 115.25 | 115.53 | 280,092 | -0.46(-0.40%) |
May 01, 2014 | 116.25 | 116.54 | 115.22 | 115.99 | 276,942 | -0.45(-0.39%) |
Apr 30, 2014 | 115.51 | 116.57 | 115.41 | 116.44 | 348,494 | +0.58(+0.50%) |
Apr 29, 2014 | 115.56 | 116.59 | 115.05 | 115.86 | 397,305 | +0.61(+0.53%) |
Apr 28, 2014 | 114.70 | 115.50 | 114.01 | 115.25 | 363,567 | +1.29(+1.13%) |
Apr 25, 2014 | 115.91 | 115.99 | 113.20 | 113.96 | 655,879 | +0.85(+0.75%) |
Apr 24, 2014 | 113.12 | 114.46 | 112.84 | 113.11 | 412,361 | +0.22(+0.19%) |
Apr 23, 2014 | 111.85 | 113.88 | 111.56 | 112.89 | 571,304 | +1.26(+1.13%) |
Apr 22, 2014 | 111.25 | 112.08 | 110.93 | 111.63 | 511,742 | -0.01(-0.01%) |
Apr 21, 2014 | 111.77 | 112.87 | 111.22 | 111.64 | 250,906 | +0.49(+0.44%) |
Apr 17, 2014 | 110.99 | 111.15 | 111.15 | 111.15 | 425,100 | +0.33(+0.30%) |
Apr 16, 2014 | 110.83 | 110.91 | 109.68 | 110.82 | 255,074 | +0.90(+0.82%) |
Apr 15, 2014 | 110.38 | 110.86 | 108.62 | 109.92 | 414,251 | -0.22(-0.20%) |
Apr 14, 2014 | 109.81 | 110.32 | 109.39 | 110.14 | 487,903 | +0.81(+0.74%) |
Apr 11, 2014 | 111.05 | 111.92 | 109.27 | 109.33 | 731,982 | -2.29(-2.05%) |
Apr 10, 2014 | 113.00 | 113.75 | 111.47 | 111.62 | 544,503 | -1.69(-1.49%) |
Apr 09, 2014 | 113.88 | 114.08 | 112.95 | 113.31 | 544,773 | -0.57(-0.50%) |
Apr 08, 2014 | 112.56 | 114.29 | 112.26 | 113.88 | 534,661 | +1.59(+1.42%) |
Apr 07, 2014 | 112.62 | 113.25 | 111.92 | 112.29 | 340,123 | -0.29(-0.26%) |
Apr 04, 2014 | 114.65 | 114.74 | 112.49 | 112.58 | 391,090 | -1.66(-1.45%) |
Apr 03, 2014 | 114.17 | 114.29 | 113.58 | 114.24 | 352,749 | +0.49(+0.43%) |
Apr 02, 2014 | 113.79 | 114.01 | 113.06 | 113.75 | 338,356 | +0.01(+0.01%) |
Apr 01, 2014 | 113.95 | 113.95 | 112.89 | 113.74 | 290,848 | +0.12(+0.11%) |
Mar 31, 2014 | 112.55 | 113.69 | 112.03 | 113.62 | 472,138 | +1.63(+1.46%) |
Mar 28, 2014 | 112.19 | 112.67 | 111.79 | 111.99 | 385,356 | -0.16(-0.14%) |
Mar 27, 2014 | 112.29 | 112.51 | 111.73 | 112.15 | 241,423 | +0.19(+0.17%) |
Mar 26, 2014 | 113.26 | 113.76 | 111.96 | 111.96 | 316,282 | -0.96(-0.85%) |
Mar 25, 2014 | 113.01 | 113.02 | 112.08 | 112.92 | 506,762 | +0.50(+0.44%) |
Mar 24, 2014 | 114.25 | 114.40 | 112.33 | 112.42 | 720,478 | -1.95(-1.70%) |
Mar 21, 2014 | 115.01 | 115.52 | 113.90 | 114.37 | 683,907 | -0.01(-0.01%) |
Mar 20, 2014 | 115.07 | 115.96 | 114.30 | 114.38 | 323,103 | -0.95(-0.82%) |
Mar 19, 2014 | 115.35 | 115.85 | 114.79 | 115.33 | 480,083 | -0.05(-0.04%) |
Mar 18, 2014 | 115.23 | 115.76 | 114.53 | 115.38 | 300,658 | +0.22(+0.19%) |
Mar 17, 2014 | 115.83 | 116.17 | 114.99 | 115.16 | 340,776 | +0.07(+0.06%) |
Mar 14, 2014 | 115.71 | 116.12 | 114.97 | 115.09 | 296,071 | -0.52(-0.45%) |
Mar 13, 2014 | 116.25 | 116.26 | 115.13 | 115.61 | 476,327 | -0.16(-0.14%) |
Mar 12, 2014 | 115.96 | 116.22 | 115.54 | 115.77 | 326,823 | -0.52(-0.45%) |
Mar 11, 2014 | 116.72 | 116.84 | 115.92 | 116.29 | 249,400 | -0.41(-0.35%) |
Mar 10, 2014 | 117.55 | 117.75 | 116.46 | 116.70 | 321,476 | -1.00(-0.85%) |
Mar 07, 2014 | 117.02 | 117.93 | 116.80 | 117.70 | 345,109 | +0.92(+0.79%) |
Mar 06, 2014 | 115.88 | 116.95 | 115.51 | 116.78 | 381,743 | +1.01(+0.87%) |
Mar 05, 2014 | 115.64 | 115.89 | 114.47 | 115.77 | 452,813 | +0.38(+0.33%) |
Mar 04, 2014 | 115.05 | 115.46 | 114.42 | 115.39 | 468,083 | +1.28(+1.12%) |