Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 112.55 | 112.85 | 111.14 | 111.97 | 189,431 | +0.19(+0.17%) |
May 29, 2014 | 109.84 | 111.97 | 108.84 | 111.78 | 221,681 | +1.55(+1.41%) |
May 28, 2014 | 112.15 | 112.18 | 109.88 | 110.23 | 341,878 | -4.01(-3.51%) |
May 27, 2014 | 115.93 | 117.32 | 114.24 | 114.24 | 145,940 | -2.22(-1.91%) |
May 23, 2014 | 116.86 | 116.46 | 116.46 | 116.46 | 103,960 | -2.85(-2.39%) |
May 22, 2014 | 117.88 | 119.38 | 117.39 | 119.31 | 63,105 | +1.53(+1.30%) |
May 21, 2014 | 118.04 | 119.13 | 117.48 | 117.78 | 155,924 | +2.02(+1.74%) |
May 20, 2014 | 116.83 | 116.90 | 114.15 | 115.77 | 157,413 | -0.65(-0.56%) |
May 19, 2014 | 112.92 | 116.79 | 112.78 | 116.42 | 197,068 | +2.36(+2.07%) |
May 16, 2014 | 113.87 | 114.42 | 112.67 | 114.05 | 285,757 | +0.83(+0.74%) |
May 15, 2014 | 113.54 | 113.90 | 111.46 | 113.22 | 293,489 | -2.76(-2.38%) |
May 14, 2014 | 117.00 | 117.11 | 115.09 | 115.98 | 276,778 | -3.92(-3.27%) |
May 13, 2014 | 120.91 | 121.01 | 119.85 | 119.89 | 85,516 | -3.01(-2.45%) |
May 12, 2014 | 122.21 | 123.74 | 121.89 | 122.91 | 118,033 | +1.39(+1.14%) |
May 09, 2014 | 120.66 | 122.42 | 119.78 | 121.52 | 108,533 | +1.14(+0.94%) |
May 08, 2014 | 118.09 | 120.84 | 116.74 | 120.38 | 248,076 | +1.44(+1.21%) |
May 07, 2014 | 118.22 | 119.34 | 117.34 | 118.94 | 138,513 | +1.30(+1.10%) |
May 06, 2014 | 118.83 | 119.08 | 116.97 | 117.65 | 95,471 | -1.44(-1.21%) |
May 05, 2014 | 116.79 | 119.52 | 116.63 | 119.08 | 205,592 | +1.97(+1.68%) |
May 02, 2014 | 120.66 | 121.49 | 115.72 | 117.11 | 268,644 | -2.57(-2.15%) |
May 01, 2014 | 122.95 | 123.16 | 119.08 | 119.69 | 202,944 | -3.57(-2.90%) |
Apr 30, 2014 | 124.37 | 125.57 | 122.70 | 123.25 | 84,908 | -1.32(-1.06%) |
Apr 29, 2014 | 126.24 | 126.73 | 124.55 | 124.58 | 74,414 | +0.44(+0.36%) |
Apr 28, 2014 | 123.28 | 125.04 | 122.61 | 124.13 | 122,849 | +1.67(+1.36%) |
Apr 25, 2014 | 122.12 | 122.47 | 120.33 | 122.47 | 171,104 | -0.67(-0.55%) |
Apr 24, 2014 | 125.48 | 125.48 | 122.95 | 123.14 | 119,053 | -0.69(-0.56%) |
Apr 23, 2014 | 125.02 | 125.20 | 123.47 | 123.83 | 99,642 | -2.16(-1.71%) |
Apr 22, 2014 | 128.26 | 128.40 | 125.43 | 125.99 | 61,109 | -1.30(-1.02%) |
Apr 21, 2014 | 125.89 | 127.59 | 124.90 | 127.29 | 70,197 | +0.42(+0.33%) |
Apr 17, 2014 | 122.51 | 126.87 | 126.87 | 126.87 | 194,153 | +3.80(+3.09%) |
Apr 16, 2014 | 125.83 | 125.89 | 123.00 | 123.07 | 139,613 | -0.46(-0.38%) |
Apr 15, 2014 | 125.32 | 126.13 | 122.19 | 123.53 | 204,358 | -2.22(-1.77%) |
Apr 14, 2014 | 125.78 | 126.29 | 124.99 | 125.76 | 149,438 | +0.74(+0.59%) |
Apr 11, 2014 | 125.64 | 126.75 | 124.69 | 125.02 | 216,918 | -3.11(-2.42%) |
Apr 10, 2014 | 131.22 | 131.43 | 126.66 | 128.12 | 253,681 | -3.48(-2.64%) |
Apr 09, 2014 | 131.71 | 132.36 | 129.90 | 131.60 | 180,605 | +1.78(+1.38%) |
Apr 08, 2014 | 131.13 | 132.04 | 129.49 | 129.81 | 131,877 | -0.93(-0.71%) |
Apr 07, 2014 | 132.57 | 132.64 | 130.11 | 130.74 | 161,622 | -2.46(-1.84%) |
Apr 04, 2014 | 135.37 | 135.47 | 132.27 | 133.19 | 213,380 | -2.78(-2.04%) |
Apr 03, 2014 | 136.88 | 137.00 | 135.14 | 135.97 | 96,207 | -1.69(-1.23%) |
Apr 02, 2014 | 137.48 | 138.11 | 136.72 | 137.67 | 188,696 | +2.20(+1.63%) |
Apr 01, 2014 | 134.21 | 135.56 | 133.73 | 135.47 | 82,994 | +3.59(+2.72%) |
Mar 31, 2014 | 133.24 | 134.62 | 131.57 | 131.87 | 110,677 | +0.79(+0.60%) |
Mar 28, 2014 | 129.56 | 132.21 | 129.25 | 131.09 | 99,437 | +2.04(+1.58%) |
Mar 27, 2014 | 130.34 | 130.95 | 127.49 | 129.05 | 227,986 | -1.99(-1.52%) |
Mar 26, 2014 | 134.35 | 134.40 | 130.83 | 131.04 | 169,167 | -2.90(-2.16%) |
Mar 25, 2014 | 134.70 | 135.63 | 133.22 | 133.94 | 210,771 | +1.27(+0.96%) |
Mar 24, 2014 | 136.16 | 136.55 | 132.27 | 132.66 | 222,464 | -2.87(-2.12%) |
Mar 21, 2014 | 138.73 | 138.85 | 135.12 | 135.53 | 215,888 | -4.43(-3.16%) |
Mar 20, 2014 | 139.87 | 140.40 | 137.88 | 139.96 | 206,299 | +0.65(+0.47%) |
Mar 19, 2014 | 136.90 | 140.93 | 136.72 | 139.31 | 169,091 | +3.01(+2.21%) |
Mar 18, 2014 | 137.97 | 138.08 | 136.04 | 136.30 | 76,155 | -1.41(-1.03%) |
Mar 17, 2014 | 136.16 | 137.83 | 135.63 | 137.71 | 165,166 | +2.87(+2.13%) |
Mar 14, 2014 | 133.19 | 135.47 | 133.12 | 134.84 | 201,912 | -0.12(-0.09%) |
Mar 13, 2014 | 142.02 | 142.09 | 134.75 | 134.96 | 290,209 | -5.70(-4.05%) |
Mar 12, 2014 | 141.10 | 141.61 | 139.80 | 140.66 | 241,855 | -3.01(-2.10%) |
Mar 11, 2014 | 144.97 | 145.72 | 143.46 | 143.67 | 77,827 | -1.11(-0.77%) |
Mar 10, 2014 | 145.29 | 145.75 | 144.42 | 144.78 | 115,788 | -0.51(-0.35%) |
Mar 07, 2014 | 146.31 | 146.45 | 144.18 | 145.29 | 200,544 | +2.66(+1.87%) |
Mar 06, 2014 | 141.81 | 142.81 | 141.17 | 142.63 | 175,633 | +3.89(+2.81%) |
Mar 05, 2014 | 139.59 | 140.19 | 138.11 | 138.73 | 103,733 | -0.56(-0.40%) |
Mar 04, 2014 | 136.02 | 139.57 | 136.02 | 139.29 | 177,183 | +5.68(+4.25%) |