Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 116.08 | 117.82 | 116.05 | 117.71 | 1,902,600 | +1.63(+1.41%) |
May 29, 2014 | 116.47 | 116.96 | 115.98 | 116.07 | 1,086,195 | -0.31(-0.26%) |
May 28, 2014 | 117.60 | 117.60 | 116.20 | 116.38 | 951,133 | -1.33(-1.13%) |
May 27, 2014 | 117.23 | 117.78 | 117.03 | 117.71 | 742,717 | +0.70(+0.59%) |
May 23, 2014 | 116.41 | 117.02 | 117.02 | 117.02 | 615,236 | +0.72(+0.62%) |
May 22, 2014 | 116.49 | 116.80 | 115.92 | 116.29 | 322,298 | -0.01(-0.01%) |
May 21, 2014 | 116.67 | 117.11 | 116.16 | 116.30 | 491,378 | -0.33(-0.29%) |
May 20, 2014 | 117.58 | 117.87 | 116.11 | 116.63 | 725,356 | -0.76(-0.65%) |
May 19, 2014 | 117.29 | 117.60 | 116.43 | 117.40 | 651,256 | -0.30(-0.26%) |
May 16, 2014 | 116.27 | 117.77 | 115.82 | 117.70 | 1,174,132 | +1.24(+1.07%) |
May 15, 2014 | 116.95 | 117.32 | 115.36 | 116.46 | 817,223 | -0.75(-0.64%) |
May 14, 2014 | 116.56 | 117.39 | 116.00 | 117.21 | 981,439 | +0.83(+0.72%) |
May 13, 2014 | 117.47 | 118.57 | 114.91 | 116.37 | 1,037,882 | -0.98(-0.84%) |
May 12, 2014 | 117.36 | 117.83 | 116.87 | 117.36 | 825,761 | +0.16(+0.13%) |
May 09, 2014 | 117.08 | 117.96 | 116.49 | 117.20 | 678,120 | +0.09(+0.08%) |
May 08, 2014 | 117.67 | 118.03 | 116.21 | 117.11 | 1,090,262 | -1.16(-0.98%) |
May 07, 2014 | 117.01 | 118.37 | 116.81 | 118.27 | 1,274,858 | +1.60(+1.37%) |
May 06, 2014 | 116.81 | 117.29 | 116.13 | 116.67 | 822,607 | -0.73(-0.62%) |
May 05, 2014 | 116.21 | 117.45 | 116.14 | 117.40 | 1,422,579 | +0.95(+0.81%) |
May 02, 2014 | 117.72 | 117.79 | 115.73 | 116.45 | 1,803,948 | -3.86(-3.21%) |
May 01, 2014 | 119.68 | 120.51 | 118.33 | 120.31 | 1,101,218 | +0.46(+0.39%) |
Apr 30, 2014 | 120.04 | 120.13 | 119.05 | 119.84 | 772,846 | -0.30(-0.25%) |
Apr 29, 2014 | 120.38 | 120.67 | 119.61 | 120.14 | 943,727 | +0.24(+0.20%) |
Apr 28, 2014 | 119.00 | 119.91 | 118.50 | 119.90 | 1,101,814 | +1.38(+1.16%) |
Apr 25, 2014 | 118.87 | 118.96 | 118.25 | 118.53 | 753,210 | -0.29(-0.25%) |
Apr 24, 2014 | 118.48 | 118.82 | 117.97 | 118.82 | 561,534 | +0.48(+0.40%) |
Apr 23, 2014 | 118.45 | 118.45 | 117.64 | 118.34 | 1,131,514 | +0.00(+0.00%) |
Apr 22, 2014 | 118.05 | 118.51 | 117.27 | 118.34 | 600,109 | +0.10(+0.09%) |
Apr 21, 2014 | 117.88 | 118.29 | 117.42 | 118.24 | 996,052 | +0.60(+0.51%) |
Apr 17, 2014 | 117.12 | 117.64 | 117.64 | 117.64 | 740,158 | +0.14(+0.12%) |
Apr 16, 2014 | 117.11 | 117.81 | 116.49 | 117.49 | 999,955 | +0.80(+0.68%) |
Apr 15, 2014 | 115.91 | 116.94 | 115.52 | 116.69 | 1,148,354 | +0.97(+0.84%) |
Apr 14, 2014 | 115.73 | 115.88 | 114.86 | 115.72 | 1,013,903 | +0.68(+0.59%) |
Apr 11, 2014 | 115.00 | 116.37 | 115.00 | 115.04 | 999,772 | -0.57(-0.50%) |
Apr 10, 2014 | 116.50 | 117.01 | 115.45 | 115.62 | 1,074,923 | -0.55(-0.48%) |
Apr 09, 2014 | 116.99 | 117.01 | 115.46 | 116.17 | 802,388 | -0.85(-0.72%) |
Apr 08, 2014 | 115.83 | 117.08 | 115.27 | 117.02 | 908,826 | +1.09(+0.94%) |
Apr 07, 2014 | 115.81 | 116.72 | 115.33 | 115.93 | 884,718 | +0.16(+0.14%) |
Apr 04, 2014 | 116.31 | 116.38 | 115.38 | 115.77 | 741,330 | +0.16(+0.14%) |
Apr 03, 2014 | 115.97 | 115.97 | 115.11 | 115.62 | 648,110 | -0.43(-0.37%) |
Apr 02, 2014 | 115.47 | 116.17 | 115.05 | 116.05 | 798,349 | +0.31(+0.27%) |
Apr 01, 2014 | 115.19 | 115.81 | 114.31 | 115.73 | 888,678 | +0.68(+0.59%) |
Mar 31, 2014 | 115.12 | 115.77 | 114.35 | 115.05 | 970,905 | +0.31(+0.27%) |
Mar 28, 2014 | 114.76 | 115.58 | 114.45 | 114.73 | 743,481 | +0.30(+0.26%) |
Mar 27, 2014 | 114.48 | 114.72 | 113.57 | 114.44 | 984,080 | -0.16(-0.14%) |
Mar 26, 2014 | 115.50 | 115.92 | 114.11 | 114.60 | 1,132,059 | -0.72(-0.62%) |
Mar 25, 2014 | 115.08 | 115.53 | 114.27 | 115.32 | 1,133,453 | +0.67(+0.58%) |
Mar 24, 2014 | 115.53 | 115.64 | 114.39 | 114.65 | 976,798 | -1.00(-0.86%) |
Mar 21, 2014 | 115.44 | 116.08 | 114.44 | 115.64 | 2,130,098 | +1.21(+1.06%) |
Mar 20, 2014 | 113.68 | 114.46 | 112.43 | 114.44 | 977,541 | +0.48(+0.42%) |
Mar 19, 2014 | 115.22 | 115.81 | 113.28 | 113.96 | 1,313,068 | -1.00(-0.87%) |
Mar 18, 2014 | 114.69 | 116.08 | 114.15 | 114.96 | 904,935 | +0.18(+0.16%) |
Mar 17, 2014 | 115.74 | 115.86 | 114.48 | 114.78 | 1,006,943 | -0.05(-0.04%) |
Mar 14, 2014 | 113.64 | 115.14 | 113.64 | 114.83 | 1,449,822 | +0.70(+0.61%) |
Mar 13, 2014 | 114.20 | 114.50 | 113.35 | 114.13 | 1,091,388 | +0.24(+0.21%) |
Mar 12, 2014 | 113.30 | 114.04 | 113.25 | 113.89 | 903,702 | +0.27(+0.23%) |
Mar 11, 2014 | 113.76 | 113.88 | 113.02 | 113.63 | 910,764 | +0.53(+0.47%) |
Mar 10, 2014 | 113.47 | 113.64 | 112.45 | 113.10 | 982,811 | -0.35(-0.31%) |
Mar 07, 2014 | 114.31 | 114.31 | 112.85 | 113.45 | 1,209,057 | -1.20(-1.05%) |
Mar 06, 2014 | 115.85 | 116.07 | 114.57 | 114.66 | 1,109,928 | -1.25(-1.08%) |
Mar 05, 2014 | 115.62 | 116.54 | 115.11 | 115.90 | 1,077,614 | +0.19(+0.16%) |
Mar 04, 2014 | 114.22 | 115.82 | 114.22 | 115.72 | 912,272 | +1.49(+1.30%) |