Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 151.00 | 153.12 | 147.38 | 150.99 | 9,874 | -0.02(-0.01%) |
May 29, 2014 | 153.16 | 159.11 | 150.08 | 151.00 | 25,889 | +1.44(+0.96%) |
May 28, 2014 | 147.12 | 151.13 | 146.01 | 149.57 | 22,693 | +3.83(+2.63%) |
May 27, 2014 | 144.75 | 149.16 | 144.59 | 145.73 | 23,113 | +1.85(+1.28%) |
May 23, 2014 | 143.28 | 143.88 | 143.88 | 143.88 | 8,195 | +1.52(+1.07%) |
May 22, 2014 | 142.30 | 142.75 | 141.84 | 142.37 | 3,735 | -0.16(-0.12%) |
May 21, 2014 | 142.67 | 142.77 | 141.85 | 142.53 | 7,770 | +0.21(+0.15%) |
May 20, 2014 | 142.76 | 142.76 | 140.93 | 142.32 | 8,301 | +0.09(+0.06%) |
May 19, 2014 | 141.53 | 142.76 | 141.06 | 142.23 | 9,700 | -0.07(-0.05%) |
May 16, 2014 | 141.84 | 142.30 | 140.35 | 142.30 | 7,037 | +0.46(+0.32%) |
May 15, 2014 | 142.41 | 142.41 | 139.59 | 141.84 | 6,905 | -0.66(-0.46%) |
May 14, 2014 | 142.76 | 142.76 | 142.03 | 142.50 | 5,703 | +0.16(+0.11%) |
May 13, 2014 | 142.54 | 143.83 | 140.50 | 142.35 | 16,952 | +0.44(+0.31%) |
May 12, 2014 | 138.59 | 143.68 | 138.59 | 141.91 | 25,256 | +4.37(+3.18%) |
May 09, 2014 | 136.35 | 140.85 | 136.35 | 137.53 | 12,044 | +0.54(+0.39%) |
May 08, 2014 | 132.69 | 137.22 | 132.47 | 136.99 | 10,854 | +4.33(+3.26%) |
May 07, 2014 | 132.69 | 133.76 | 129.96 | 132.66 | 15,900 | +0.87(+0.66%) |
May 06, 2014 | 129.26 | 132.66 | 129.26 | 131.79 | 21,215 | +2.45(+1.89%) |
May 05, 2014 | 124.91 | 129.49 | 124.10 | 129.34 | 11,755 | +2.90(+2.29%) |
May 02, 2014 | 123.99 | 126.58 | 123.86 | 126.44 | 10,036 | +2.69(+2.17%) |
May 01, 2014 | 124.02 | 124.02 | 121.40 | 123.75 | 11,432 | +3.41(+2.84%) |
Apr 30, 2014 | 120.38 | 120.78 | 119.52 | 120.34 | 6,849 | +0.28(+0.24%) |
Apr 29, 2014 | 120.75 | 121.55 | 119.34 | 120.06 | 10,337 | +0.51(+0.43%) |
Apr 28, 2014 | 122.31 | 123.63 | 119.00 | 119.54 | 10,578 | -2.50(-2.05%) |
Apr 25, 2014 | 125.90 | 125.90 | 119.88 | 122.04 | 13,178 | -3.61(-2.88%) |
Apr 24, 2014 | 124.27 | 126.01 | 122.89 | 125.66 | 12,955 | +2.21(+1.79%) |
Apr 23, 2014 | 119.91 | 123.50 | 119.04 | 123.44 | 12,840 | +2.29(+1.89%) |
Apr 22, 2014 | 120.11 | 122.54 | 119.90 | 121.15 | 12,761 | +1.04(+0.87%) |
Apr 21, 2014 | 122.44 | 125.42 | 119.94 | 120.11 | 10,134 | -1.89(-1.55%) |
Apr 17, 2014 | 117.27 | 122.00 | 122.00 | 122.00 | 9,725 | +4.41(+3.75%) |
Apr 16, 2014 | 118.60 | 118.89 | 117.50 | 117.59 | 3,433 | -0.40(-0.34%) |
Apr 15, 2014 | 119.72 | 121.17 | 117.14 | 118.00 | 10,265 | +0.21(+0.18%) |
Apr 14, 2014 | 119.37 | 119.37 | 117.14 | 117.78 | 8,406 | -0.22(-0.19%) |
Apr 11, 2014 | 116.27 | 118.61 | 116.22 | 118.00 | 10,848 | +1.33(+1.14%) |
Apr 10, 2014 | 114.51 | 116.68 | 114.51 | 116.68 | 12,458 | +2.17(+1.89%) |
Apr 09, 2014 | 114.59 | 115.88 | 114.44 | 114.51 | 6,057 | -0.34(-0.30%) |
Apr 08, 2014 | 115.31 | 115.31 | 114.48 | 114.85 | 7,394 | -0.27(-0.24%) |
Apr 07, 2014 | 116.68 | 117.96 | 114.39 | 115.12 | 12,070 | -1.35(-1.16%) |
Apr 04, 2014 | 116.61 | 117.69 | 115.99 | 116.47 | 4,654 | +0.05(+0.04%) |
Apr 03, 2014 | 118.00 | 118.05 | 116.42 | 116.42 | 8,425 | -1.17(-1.00%) |
Apr 02, 2014 | 117.59 | 117.73 | 116.86 | 117.59 | 8,288 | +0.00(+0.00%) |
Apr 01, 2014 | 119.56 | 120.32 | 116.99 | 117.59 | 19,421 | -0.91(-0.77%) |
Mar 31, 2014 | 116.33 | 118.97 | 116.33 | 118.51 | 27,532 | +2.74(+2.36%) |
Mar 28, 2014 | 115.76 | 116.22 | 115.35 | 115.77 | 6,775 | -0.14(-0.12%) |
Mar 27, 2014 | 115.47 | 117.23 | 114.39 | 115.91 | 17,546 | +0.35(+0.30%) |
Mar 26, 2014 | 117.95 | 118.35 | 115.56 | 115.56 | 11,621 | -1.44(-1.23%) |
Mar 25, 2014 | 117.14 | 118.91 | 117.00 | 117.00 | 9,183 | +0.16(+0.14%) |
Mar 24, 2014 | 117.44 | 119.70 | 116.83 | 116.83 | 14,206 | -0.86(-0.73%) |
Mar 21, 2014 | 117.92 | 118.95 | 117.01 | 117.69 | 6,672 | -0.26(-0.22%) |
Mar 20, 2014 | 119.62 | 119.91 | 117.72 | 117.95 | 12,525 | -0.76(-0.64%) |
Mar 19, 2014 | 116.84 | 118.71 | 116.84 | 118.71 | 6,358 | +1.47(+1.26%) |
Mar 18, 2014 | 119.58 | 120.24 | 117.03 | 117.24 | 14,146 | -1.34(-1.13%) |
Mar 17, 2014 | 118.79 | 120.80 | 118.58 | 118.58 | 9,830 | -0.24(-0.20%) |
Mar 14, 2014 | 116.68 | 118.82 | 116.68 | 118.82 | 7,278 | +0.78(+0.66%) |
Mar 13, 2014 | 120.80 | 120.80 | 115.97 | 118.04 | 14,824 | -1.89(-1.57%) |
Mar 12, 2014 | 120.69 | 121.16 | 119.50 | 119.93 | 15,886 | -1.67(-1.38%) |
Mar 11, 2014 | 122.44 | 124.34 | 121.60 | 121.60 | 10,622 | -1.67(-1.35%) |
Mar 10, 2014 | 128.10 | 128.10 | 120.03 | 123.27 | 16,402 | -4.13(-3.24%) |
Mar 07, 2014 | 127.43 | 128.37 | 124.91 | 127.39 | 12,148 | +0.19(+0.15%) |
Mar 06, 2014 | 126.52 | 128.70 | 125.84 | 127.20 | 13,249 | +1.83(+1.46%) |
Mar 05, 2014 | 124.91 | 126.14 | 123.52 | 125.37 | 6,455 | +0.67(+0.54%) |
Mar 04, 2014 | 125.92 | 129.87 | 124.23 | 124.70 | 19,122 | -0.69(-0.55%) |