Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 112.12 | 112.83 | 111.91 | 112.69 | 2,740,972 | +0.26(+0.23%) |
May 29, 2014 | 111.71 | 112.46 | 111.46 | 112.43 | 1,630,809 | +1.19(+1.07%) |
May 28, 2014 | 111.21 | 112.60 | 111.17 | 111.24 | 2,453,117 | +0.08(+0.07%) |
May 27, 2014 | 110.98 | 111.44 | 110.74 | 111.16 | 2,197,188 | +0.25(+0.23%) |
May 23, 2014 | 110.61 | 110.91 | 110.91 | 110.91 | 2,345,830 | +0.41(+0.37%) |
May 22, 2014 | 107.78 | 110.55 | 107.72 | 110.50 | 3,375,170 | +2.48(+2.29%) |
May 21, 2014 | 107.46 | 108.16 | 106.88 | 108.02 | 2,423,116 | +0.83(+0.78%) |
May 20, 2014 | 107.50 | 107.94 | 106.82 | 107.19 | 2,226,826 | -0.27(-0.25%) |
May 19, 2014 | 107.11 | 107.88 | 107.11 | 107.46 | 1,849,857 | +0.14(+0.13%) |
May 16, 2014 | 106.59 | 107.51 | 106.55 | 107.32 | 2,330,671 | +0.59(+0.55%) |
May 15, 2014 | 107.75 | 108.20 | 106.36 | 106.73 | 2,421,761 | -1.48(-1.37%) |
May 14, 2014 | 108.05 | 108.58 | 107.54 | 108.20 | 2,182,087 | +0.08(+0.08%) |
May 13, 2014 | 107.28 | 108.45 | 106.81 | 108.12 | 2,098,726 | +0.87(+0.81%) |
May 12, 2014 | 107.45 | 108.07 | 107.10 | 107.25 | 2,901,376 | +0.29(+0.27%) |
May 09, 2014 | 107.22 | 107.39 | 106.35 | 106.97 | 1,888,267 | -0.15(-0.14%) |
May 08, 2014 | 106.83 | 107.96 | 106.76 | 107.11 | 2,646,995 | -0.11(-0.10%) |
May 07, 2014 | 105.89 | 107.34 | 105.41 | 107.22 | 2,937,293 | +1.79(+1.70%) |
May 06, 2014 | 106.06 | 106.14 | 104.91 | 105.43 | 2,704,953 | -0.79(-0.74%) |
May 05, 2014 | 103.00 | 106.36 | 103.00 | 106.22 | 4,578,450 | +2.45(+2.36%) |
May 02, 2014 | 102.74 | 103.85 | 101.98 | 103.77 | 3,319,078 | +1.81(+1.78%) |
May 01, 2014 | 102.12 | 102.38 | 101.43 | 101.95 | 2,759,599 | -0.43(-0.42%) |
Apr 30, 2014 | 102.06 | 102.62 | 101.82 | 102.38 | 2,324,664 | +0.22(+0.22%) |
Apr 29, 2014 | 102.26 | 103.18 | 101.97 | 102.16 | 2,338,057 | +0.18(+0.17%) |
Apr 28, 2014 | 101.59 | 102.33 | 101.24 | 101.98 | 2,597,985 | +0.55(+0.55%) |
Apr 25, 2014 | 102.26 | 102.76 | 101.18 | 101.43 | 3,286,136 | -0.86(-0.84%) |
Apr 24, 2014 | 103.73 | 104.39 | 102.28 | 102.29 | 3,059,512 | -1.41(-1.36%) |
Apr 23, 2014 | 103.43 | 103.96 | 103.43 | 103.70 | 2,600,549 | +0.17(+0.17%) |
Apr 22, 2014 | 104.07 | 104.39 | 103.50 | 103.53 | 2,731,356 | -0.73(-0.70%) |
Apr 21, 2014 | 104.26 | 104.56 | 103.82 | 104.26 | 2,697,385 | -0.20(-0.20%) |
Apr 17, 2014 | 103.82 | 104.46 | 104.46 | 104.46 | 3,106,076 | +0.40(+0.38%) |
Apr 16, 2014 | 102.87 | 104.68 | 102.52 | 104.06 | 4,593,159 | +1.75(+1.71%) |
Apr 15, 2014 | 102.03 | 102.73 | 101.16 | 102.31 | 4,033,896 | +0.31(+0.31%) |
Apr 14, 2014 | 103.26 | 103.45 | 101.48 | 102.00 | 4,210,378 | -0.56(-0.55%) |
Apr 11, 2014 | 103.80 | 104.23 | 102.50 | 102.56 | 4,023,089 | -1.52(-1.46%) |
Apr 10, 2014 | 106.19 | 106.31 | 103.90 | 104.08 | 2,993,012 | -2.35(-2.21%) |
Apr 09, 2014 | 104.35 | 106.46 | 104.35 | 106.43 | 3,027,515 | +2.02(+1.93%) |
Apr 08, 2014 | 104.01 | 104.84 | 103.30 | 104.41 | 3,738,009 | +0.56(+0.53%) |
Apr 07, 2014 | 105.48 | 106.02 | 103.61 | 103.86 | 3,599,231 | -1.83(-1.73%) |
Apr 04, 2014 | 108.20 | 108.58 | 105.30 | 105.69 | 4,576,776 | -2.55(-2.36%) |
Apr 03, 2014 | 108.00 | 108.64 | 107.28 | 108.24 | 5,577,238 | +2.42(+2.29%) |
Apr 02, 2014 | 105.39 | 107.28 | 103.24 | 105.82 | 5,598,970 | +0.80(+0.76%) |
Apr 01, 2014 | 104.87 | 105.47 | 103.83 | 105.02 | 3,464,035 | +0.20(+0.19%) |
Mar 31, 2014 | 104.18 | 104.97 | 102.99 | 104.82 | 1,971,413 | +1.34(+1.29%) |
Mar 28, 2014 | 102.21 | 103.71 | 101.87 | 103.48 | 1,498,010 | +1.40(+1.37%) |
Mar 27, 2014 | 102.93 | 103.42 | 101.99 | 102.08 | 2,201,490 | -0.85(-0.82%) |
Mar 26, 2014 | 104.57 | 105.31 | 102.91 | 102.93 | 2,329,738 | -1.33(-1.27%) |
Mar 25, 2014 | 104.19 | 105.18 | 103.97 | 104.26 | 3,226,465 | +0.39(+0.37%) |
Mar 24, 2014 | 104.81 | 105.26 | 103.86 | 103.87 | 2,684,265 | -0.50(-0.48%) |
Mar 21, 2014 | 105.80 | 105.95 | 103.96 | 104.37 | 4,845,960 | -0.66(-0.63%) |
Mar 20, 2014 | 104.11 | 105.08 | 103.58 | 105.03 | 2,075,280 | +1.04(+1.00%) |
Mar 19, 2014 | 105.14 | 105.30 | 103.28 | 103.99 | 1,825,113 | -1.34(-1.27%) |
Mar 18, 2014 | 105.03 | 105.47 | 104.88 | 105.33 | 1,728,513 | +0.38(+0.36%) |
Mar 17, 2014 | 104.71 | 105.78 | 104.66 | 104.95 | 2,074,017 | +0.64(+0.62%) |
Mar 14, 2014 | 104.16 | 104.72 | 103.21 | 104.31 | 2,689,021 | +1.16(+1.13%) |
Mar 13, 2014 | 104.10 | 105.08 | 102.91 | 103.14 | 3,259,579 | -0.61(-0.59%) |
Mar 12, 2014 | 102.88 | 103.93 | 101.44 | 103.75 | 3,871,850 | +0.70(+0.68%) |
Mar 11, 2014 | 104.31 | 104.49 | 103.05 | 103.05 | 2,640,908 | -1.61(-1.54%) |
Mar 10, 2014 | 104.67 | 105.03 | 103.90 | 104.67 | 2,089,987 | -0.44(-0.42%) |
Mar 07, 2014 | 104.90 | 105.60 | 104.46 | 105.11 | 2,819,167 | +0.31(+0.30%) |
Mar 06, 2014 | 104.52 | 105.02 | 104.18 | 104.79 | 1,829,159 | +0.77(+0.74%) |
Mar 05, 2014 | 103.92 | 104.43 | 103.40 | 104.03 | 3,614,780 | -0.30(-0.29%) |
Mar 04, 2014 | 103.07 | 104.59 | 102.40 | 104.33 | 3,332,588 | +1.94(+1.90%) |