Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 116.04 | 117.78 | 116.01 | 117.67 | 1,903,251 | +1.63(+1.41%) |
May 29, 2014 | 116.43 | 116.92 | 115.94 | 116.03 | 1,086,566 | -0.31(-0.26%) |
May 28, 2014 | 117.56 | 117.56 | 116.16 | 116.34 | 951,458 | -1.33(-1.13%) |
May 27, 2014 | 117.19 | 117.74 | 116.99 | 117.67 | 742,971 | +0.70(+0.59%) |
May 23, 2014 | 116.37 | 116.98 | 116.98 | 116.98 | 615,447 | +0.72(+0.62%) |
May 22, 2014 | 116.45 | 116.76 | 115.88 | 116.25 | 322,408 | -0.01(-0.01%) |
May 21, 2014 | 116.64 | 117.07 | 116.12 | 116.26 | 491,546 | -0.33(-0.29%) |
May 20, 2014 | 117.54 | 117.83 | 116.07 | 116.59 | 725,605 | -0.76(-0.65%) |
May 19, 2014 | 117.25 | 117.56 | 116.39 | 117.36 | 651,478 | -0.30(-0.26%) |
May 16, 2014 | 116.22 | 117.73 | 115.78 | 117.66 | 1,174,534 | +1.24(+1.07%) |
May 15, 2014 | 116.91 | 117.28 | 115.32 | 116.42 | 817,503 | -0.75(-0.64%) |
May 14, 2014 | 116.53 | 117.35 | 115.96 | 117.17 | 981,775 | +0.83(+0.72%) |
May 13, 2014 | 117.43 | 118.53 | 114.87 | 116.33 | 1,038,237 | -0.98(-0.84%) |
May 12, 2014 | 117.32 | 117.80 | 116.83 | 117.32 | 826,044 | +0.16(+0.13%) |
May 09, 2014 | 117.04 | 117.92 | 116.45 | 117.16 | 678,352 | +0.09(+0.08%) |
May 08, 2014 | 117.63 | 117.99 | 116.17 | 117.06 | 1,090,635 | -1.16(-0.98%) |
May 07, 2014 | 116.97 | 118.33 | 116.77 | 118.22 | 1,275,294 | +1.60(+1.37%) |
May 06, 2014 | 116.77 | 117.25 | 116.09 | 116.63 | 822,888 | -0.73(-0.62%) |
May 05, 2014 | 116.17 | 117.41 | 116.09 | 117.36 | 1,423,065 | +0.95(+0.82%) |
May 02, 2014 | 117.68 | 117.75 | 115.69 | 116.41 | 1,804,565 | -3.86(-3.21%) |
May 01, 2014 | 119.64 | 120.47 | 118.29 | 120.27 | 1,101,594 | +0.46(+0.39%) |
Apr 30, 2014 | 120.00 | 120.09 | 119.01 | 119.80 | 773,110 | -0.30(-0.25%) |
Apr 29, 2014 | 120.34 | 120.63 | 119.57 | 120.10 | 944,049 | +0.24(+0.20%) |
Apr 28, 2014 | 118.96 | 119.87 | 118.46 | 119.86 | 1,102,191 | +1.38(+1.16%) |
Apr 25, 2014 | 118.83 | 118.92 | 118.20 | 118.48 | 753,467 | -0.29(-0.25%) |
Apr 24, 2014 | 118.44 | 118.78 | 117.93 | 118.78 | 561,727 | +0.48(+0.40%) |
Apr 23, 2014 | 118.41 | 118.41 | 117.60 | 118.30 | 1,131,901 | +0.00(+0.00%) |
Apr 22, 2014 | 118.01 | 118.47 | 117.23 | 118.30 | 600,315 | +0.10(+0.09%) |
Apr 21, 2014 | 117.84 | 118.25 | 117.38 | 118.20 | 996,393 | +0.60(+0.51%) |
Apr 17, 2014 | 117.08 | 117.60 | 117.60 | 117.60 | 740,411 | +0.14(+0.12%) |
Apr 16, 2014 | 117.06 | 117.78 | 116.45 | 117.45 | 1,000,297 | +0.80(+0.68%) |
Apr 15, 2014 | 115.87 | 116.90 | 115.48 | 116.66 | 1,148,747 | +0.97(+0.84%) |
Apr 14, 2014 | 115.69 | 115.84 | 114.82 | 115.69 | 1,014,249 | +0.68(+0.59%) |
Apr 11, 2014 | 114.96 | 116.33 | 114.96 | 115.00 | 1,000,114 | -0.57(-0.50%) |
Apr 10, 2014 | 116.46 | 116.97 | 115.41 | 115.58 | 1,075,290 | -0.55(-0.48%) |
Apr 09, 2014 | 116.95 | 116.97 | 115.42 | 116.13 | 802,662 | -0.85(-0.72%) |
Apr 08, 2014 | 115.79 | 117.04 | 115.23 | 116.98 | 909,137 | +1.08(+0.94%) |
Apr 07, 2014 | 115.78 | 116.68 | 115.29 | 115.89 | 885,020 | +0.16(+0.14%) |
Apr 04, 2014 | 116.27 | 116.34 | 115.34 | 115.73 | 741,583 | +0.16(+0.14%) |
Apr 03, 2014 | 115.93 | 115.93 | 115.07 | 115.58 | 648,332 | -0.43(-0.37%) |
Apr 02, 2014 | 115.43 | 116.13 | 115.01 | 116.01 | 798,622 | +0.31(+0.27%) |
Apr 01, 2014 | 115.15 | 115.78 | 114.27 | 115.69 | 888,982 | +0.68(+0.59%) |
Mar 31, 2014 | 115.08 | 115.73 | 114.31 | 115.01 | 971,237 | +0.31(+0.27%) |
Mar 28, 2014 | 114.72 | 115.54 | 114.41 | 114.70 | 743,735 | +0.30(+0.26%) |
Mar 27, 2014 | 114.44 | 114.68 | 113.53 | 114.40 | 984,416 | -0.16(-0.14%) |
Mar 26, 2014 | 115.46 | 115.88 | 114.07 | 114.56 | 1,132,446 | -0.72(-0.62%) |
Mar 25, 2014 | 115.04 | 115.49 | 114.23 | 115.28 | 1,133,840 | +0.67(+0.58%) |
Mar 24, 2014 | 115.50 | 115.60 | 114.35 | 114.61 | 977,132 | -1.00(-0.86%) |
Mar 21, 2014 | 115.40 | 116.04 | 114.40 | 115.60 | 2,130,827 | +1.21(+1.06%) |
Mar 20, 2014 | 113.64 | 114.42 | 112.39 | 114.40 | 977,875 | +0.48(+0.42%) |
Mar 19, 2014 | 115.18 | 115.77 | 113.25 | 113.92 | 1,313,517 | -1.00(-0.87%) |
Mar 18, 2014 | 114.65 | 116.04 | 114.11 | 114.92 | 905,245 | +0.18(+0.15%) |
Mar 17, 2014 | 115.70 | 115.82 | 114.44 | 114.74 | 1,007,288 | -0.05(-0.04%) |
Mar 14, 2014 | 113.60 | 115.10 | 113.60 | 114.79 | 1,450,317 | +0.70(+0.61%) |
Mar 13, 2014 | 114.16 | 114.46 | 113.31 | 114.09 | 1,091,761 | +0.24(+0.21%) |
Mar 12, 2014 | 113.26 | 114.00 | 113.21 | 113.86 | 904,011 | +0.27(+0.24%) |
Mar 11, 2014 | 113.72 | 113.84 | 112.98 | 113.59 | 911,076 | +0.53(+0.47%) |
Mar 10, 2014 | 113.44 | 113.60 | 112.41 | 113.06 | 983,147 | -0.35(-0.31%) |
Mar 07, 2014 | 114.27 | 114.27 | 112.81 | 113.41 | 1,209,470 | -1.20(-1.05%) |
Mar 06, 2014 | 115.81 | 116.03 | 114.53 | 114.62 | 1,110,308 | -1.25(-1.08%) |
Mar 05, 2014 | 115.58 | 116.50 | 115.07 | 115.86 | 1,077,982 | +0.19(+0.16%) |
Mar 04, 2014 | 114.19 | 115.78 | 114.19 | 115.67 | 912,584 | +1.49(+1.30%) |