Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 102.22 | 102.52 | 101.50 | 102.22 | 281,801 | +0.48(+0.47%) |
May 29, 2014 | 102.28 | 102.56 | 101.27 | 101.74 | 482,880 | +0.10(+0.10%) |
May 28, 2014 | 103.15 | 103.25 | 101.25 | 101.64 | 626,729 | -1.67(-1.62%) |
May 27, 2014 | 104.02 | 104.29 | 102.53 | 103.31 | 474,024 | -0.33(-0.32%) |
May 23, 2014 | 103.57 | 103.64 | 103.64 | 103.64 | 367,500 | -0.52(-0.50%) |
May 22, 2014 | 104.09 | 105.09 | 103.12 | 104.16 | 234,559 | -0.30(-0.29%) |
May 21, 2014 | 103.27 | 105.26 | 102.79 | 104.46 | 363,385 | +1.57(+1.53%) |
May 20, 2014 | 102.75 | 103.55 | 102.36 | 102.89 | 319,948 | -0.09(-0.09%) |
May 19, 2014 | 103.51 | 104.00 | 102.53 | 102.98 | 466,237 | -0.44(-0.43%) |
May 16, 2014 | 102.34 | 103.98 | 101.92 | 103.42 | 367,398 | +0.66(+0.64%) |
May 15, 2014 | 103.73 | 104.12 | 100.29 | 102.76 | 925,898 | -1.76(-1.68%) |
May 14, 2014 | 103.37 | 105.45 | 102.84 | 104.52 | 657,392 | +0.75(+0.72%) |
May 13, 2014 | 101.78 | 104.37 | 101.42 | 103.77 | 626,573 | +1.75(+1.72%) |
May 12, 2014 | 103.00 | 103.01 | 100.60 | 102.02 | 735,774 | -1.20(-1.16%) |
May 09, 2014 | 102.28 | 104.25 | 99.00 | 103.22 | 1,664,047 | -8.57(-7.67%) |
May 08, 2014 | 114.05 | 114.47 | 111.70 | 111.79 | 297,479 | -2.40(-2.10%) |
May 07, 2014 | 114.19 | 114.74 | 111.79 | 114.19 | 209,745 | +0.72(+0.63%) |
May 06, 2014 | 112.35 | 114.00 | 112.35 | 113.47 | 243,298 | +0.62(+0.55%) |
May 05, 2014 | 112.59 | 114.64 | 111.60 | 112.85 | 203,185 | -0.23(-0.20%) |
May 02, 2014 | 112.18 | 113.91 | 112.05 | 113.08 | 175,742 | +0.91(+0.81%) |
May 01, 2014 | 113.38 | 113.56 | 111.81 | 112.17 | 298,412 | -0.95(-0.84%) |
Apr 30, 2014 | 112.04 | 113.43 | 110.71 | 113.12 | 271,377 | +0.95(+0.85%) |
Apr 29, 2014 | 114.00 | 115.00 | 112.00 | 112.17 | 184,950 | -1.10(-0.97%) |
Apr 28, 2014 | 114.25 | 114.25 | 111.93 | 113.27 | 349,365 | -0.47(-0.41%) |
Apr 25, 2014 | 113.87 | 114.82 | 112.98 | 113.74 | 336,414 | -0.53(-0.46%) |
Apr 24, 2014 | 113.45 | 114.70 | 112.01 | 114.27 | 268,962 | +1.30(+1.15%) |
Apr 23, 2014 | 112.80 | 114.68 | 112.80 | 112.97 | 220,664 | +0.54(+0.48%) |
Apr 22, 2014 | 112.70 | 112.75 | 111.37 | 112.43 | 173,612 | -0.23(-0.20%) |
Apr 21, 2014 | 112.36 | 113.42 | 111.96 | 112.66 | 143,034 | +0.60(+0.54%) |
Apr 17, 2014 | 110.73 | 112.06 | 112.06 | 112.06 | 248,600 | +1.61(+1.46%) |
Apr 16, 2014 | 110.59 | 111.05 | 109.52 | 110.45 | 260,625 | +0.25(+0.23%) |
Apr 15, 2014 | 109.85 | 110.95 | 108.31 | 110.20 | 167,073 | +0.79(+0.72%) |
Apr 14, 2014 | 109.25 | 110.16 | 107.68 | 109.41 | 188,585 | +1.21(+1.12%) |
Apr 11, 2014 | 108.56 | 109.42 | 108.05 | 108.20 | 160,459 | -1.61(-1.47%) |
Apr 10, 2014 | 111.30 | 112.07 | 109.31 | 109.81 | 188,071 | -1.53(-1.37%) |
Apr 09, 2014 | 112.29 | 113.02 | 110.25 | 111.34 | 126,159 | -0.64(-0.57%) |
Apr 08, 2014 | 110.24 | 112.30 | 110.23 | 111.98 | 213,263 | +1.75(+1.59%) |
Apr 07, 2014 | 111.84 | 112.39 | 109.64 | 110.23 | 240,294 | -2.13(-1.90%) |
Apr 04, 2014 | 115.24 | 115.24 | 111.85 | 112.36 | 231,687 | -1.94(-1.70%) |
Apr 03, 2014 | 115.64 | 116.53 | 114.09 | 114.30 | 203,983 | -1.51(-1.30%) |
Apr 02, 2014 | 113.23 | 116.32 | 112.45 | 115.81 | 444,060 | +2.58(+2.28%) |
Apr 01, 2014 | 111.99 | 113.58 | 111.31 | 113.23 | 300,895 | +1.13(+1.01%) |
Mar 31, 2014 | 112.86 | 112.86 | 110.91 | 112.10 | 352,988 | +0.37(+0.33%) |
Mar 28, 2014 | 110.00 | 112.11 | 109.69 | 111.73 | 301,694 | +1.89(+1.72%) |
Mar 27, 2014 | 108.09 | 109.90 | 108.00 | 109.84 | 334,823 | +1.74(+1.61%) |
Mar 26, 2014 | 109.94 | 110.19 | 108.05 | 108.10 | 410,122 | -1.47(-1.34%) |
Mar 25, 2014 | 108.10 | 109.78 | 107.13 | 109.57 | 529,244 | +2.58(+2.41%) |
Mar 24, 2014 | 107.73 | 107.73 | 106.04 | 106.99 | 522,081 | -0.01(-0.01%) |
Mar 21, 2014 | 107.11 | 107.64 | 106.37 | 107.00 | 594,733 | +0.77(+0.72%) |
Mar 20, 2014 | 104.12 | 106.77 | 103.72 | 106.23 | 529,914 | +2.25(+2.16%) |
Mar 19, 2014 | 103.28 | 104.26 | 102.89 | 103.98 | 351,631 | +0.63(+0.61%) |
Mar 18, 2014 | 102.14 | 103.48 | 101.94 | 103.35 | 376,483 | +1.71(+1.68%) |
Mar 17, 2014 | 100.38 | 102.30 | 100.33 | 101.64 | 263,013 | +1.32(+1.32%) |
Mar 14, 2014 | 99.46 | 100.64 | 99.01 | 100.32 | 236,082 | +0.68(+0.68%) |
Mar 13, 2014 | 102.88 | 102.88 | 99.40 | 99.64 | 316,585 | -2.89(-2.82%) |
Mar 12, 2014 | 102.00 | 103.12 | 101.22 | 102.53 | 396,612 | -0.21(-0.20%) |
Mar 11, 2014 | 103.83 | 104.00 | 102.39 | 102.74 | 373,149 | -0.81(-0.78%) |
Mar 10, 2014 | 104.30 | 104.67 | 102.54 | 103.55 | 272,682 | -0.76(-0.73%) |
Mar 07, 2014 | 104.36 | 104.88 | 103.35 | 104.31 | 246,539 | +0.27(+0.26%) |
Mar 06, 2014 | 104.01 | 105.14 | 102.64 | 104.04 | 234,986 | +0.22(+0.21%) |
Mar 05, 2014 | 105.28 | 105.62 | 103.50 | 103.82 | 439,570 | -1.58(-1.50%) |
Mar 04, 2014 | 108.17 | 108.32 | 105.20 | 105.40 | 509,446 | -1.56(-1.46%) |