Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 117.42 | 118.16 | 117.10 | 117.92 | 165,943 | +0.41(+0.35%) |
May 29, 2014 | 116.45 | 117.55 | 115.46 | 117.52 | 190,311 | +1.09(+0.94%) |
May 28, 2014 | 117.94 | 117.94 | 116.32 | 116.43 | 192,029 | -1.30(-1.11%) |
May 27, 2014 | 116.49 | 117.75 | 116.08 | 117.73 | 152,322 | +1.76(+1.52%) |
May 23, 2014 | 115.38 | 115.97 | 115.97 | 115.97 | 195,630 | -0.32(-0.28%) |
May 22, 2014 | 115.42 | 116.37 | 114.73 | 116.29 | 90,692 | +0.88(+0.76%) |
May 21, 2014 | 114.98 | 115.85 | 114.68 | 115.42 | 194,086 | +0.51(+0.44%) |
May 20, 2014 | 117.45 | 117.61 | 114.82 | 114.91 | 244,639 | -2.28(-1.95%) |
May 19, 2014 | 114.64 | 117.40 | 114.51 | 117.19 | 231,325 | +2.04(+1.77%) |
May 16, 2014 | 115.43 | 115.45 | 114.25 | 115.15 | 238,534 | +0.20(+0.18%) |
May 15, 2014 | 115.06 | 115.18 | 113.35 | 114.95 | 290,263 | -0.28(-0.24%) |
May 14, 2014 | 113.24 | 115.54 | 112.76 | 115.23 | 325,379 | +2.01(+1.78%) |
May 13, 2014 | 114.54 | 114.65 | 113.21 | 113.22 | 194,216 | -0.96(-0.84%) |
May 12, 2014 | 112.06 | 114.40 | 111.72 | 114.18 | 252,015 | +2.40(+2.14%) |
May 09, 2014 | 112.03 | 112.31 | 110.71 | 111.78 | 242,719 | -0.43(-0.38%) |
May 08, 2014 | 113.33 | 114.86 | 111.92 | 112.21 | 206,309 | -1.47(-1.29%) |
May 07, 2014 | 113.30 | 113.75 | 111.35 | 113.67 | 399,576 | +0.40(+0.35%) |
May 06, 2014 | 113.67 | 113.67 | 112.41 | 113.28 | 364,329 | -0.76(-0.66%) |
May 05, 2014 | 113.92 | 114.46 | 112.84 | 114.03 | 368,220 | -0.08(-0.07%) |
May 02, 2014 | 115.20 | 116.06 | 112.96 | 114.11 | 302,983 | -1.07(-0.93%) |
May 01, 2014 | 113.03 | 115.24 | 111.83 | 115.18 | 607,712 | +2.73(+2.42%) |
Apr 30, 2014 | 114.50 | 115.46 | 109.23 | 112.45 | 925,134 | -2.99(-2.59%) |
Apr 29, 2014 | 114.06 | 115.68 | 114.06 | 115.44 | 349,446 | +1.76(+1.54%) |
Apr 28, 2014 | 114.48 | 115.60 | 112.31 | 113.69 | 302,660 | -0.64(-0.56%) |
Apr 25, 2014 | 116.94 | 117.48 | 114.10 | 114.33 | 255,995 | -3.41(-2.89%) |
Apr 24, 2014 | 117.57 | 117.76 | 115.95 | 117.73 | 142,225 | +0.48(+0.41%) |
Apr 23, 2014 | 117.94 | 118.39 | 116.92 | 117.25 | 160,051 | -0.50(-0.42%) |
Apr 22, 2014 | 117.71 | 118.83 | 116.06 | 117.74 | 242,289 | +0.61(+0.52%) |
Apr 21, 2014 | 116.89 | 117.26 | 115.77 | 117.13 | 197,057 | -0.05(-0.04%) |
Apr 17, 2014 | 117.91 | 117.18 | 117.18 | 117.18 | 296,287 | -0.88(-0.75%) |
Apr 16, 2014 | 116.44 | 118.36 | 115.97 | 118.06 | 414,927 | +2.29(+1.98%) |
Apr 15, 2014 | 114.47 | 116.02 | 113.23 | 115.77 | 403,494 | +1.11(+0.97%) |
Apr 14, 2014 | 113.79 | 114.76 | 112.66 | 114.66 | 296,205 | +1.37(+1.21%) |
Apr 11, 2014 | 112.68 | 114.39 | 112.50 | 113.29 | 371,812 | +0.01(+0.01%) |
Apr 10, 2014 | 114.34 | 115.51 | 113.15 | 113.28 | 425,626 | -1.22(-1.07%) |
Apr 09, 2014 | 113.88 | 115.37 | 113.11 | 114.50 | 193,861 | +1.02(+0.90%) |
Apr 08, 2014 | 112.88 | 113.65 | 111.67 | 113.48 | 235,340 | +0.76(+0.67%) |
Apr 07, 2014 | 115.58 | 115.58 | 112.15 | 112.72 | 223,858 | -3.13(-2.71%) |
Apr 04, 2014 | 116.80 | 117.41 | 115.80 | 115.86 | 218,684 | -0.48(-0.41%) |
Apr 03, 2014 | 117.21 | 117.21 | 116.02 | 116.33 | 191,913 | -0.27(-0.23%) |
Apr 02, 2014 | 115.70 | 116.81 | 114.94 | 116.61 | 176,304 | +1.14(+0.99%) |
Apr 01, 2014 | 114.98 | 115.50 | 113.92 | 115.46 | 391,383 | +0.48(+0.41%) |
Mar 31, 2014 | 114.71 | 115.66 | 113.99 | 114.98 | 275,630 | +0.97(+0.85%) |
Mar 28, 2014 | 114.00 | 115.52 | 113.79 | 114.02 | 199,009 | +0.43(+0.38%) |
Mar 27, 2014 | 113.64 | 114.54 | 112.98 | 113.59 | 219,008 | +0.06(+0.05%) |
Mar 26, 2014 | 116.80 | 116.98 | 113.46 | 113.53 | 284,925 | -2.57(-2.21%) |
Mar 25, 2014 | 115.88 | 116.85 | 114.82 | 116.10 | 260,108 | +0.54(+0.47%) |
Mar 24, 2014 | 117.64 | 118.58 | 114.80 | 115.56 | 232,318 | -2.39(-2.02%) |
Mar 21, 2014 | 116.70 | 119.48 | 116.69 | 117.94 | 443,358 | +1.45(+1.24%) |
Mar 20, 2014 | 116.35 | 116.84 | 115.13 | 116.50 | 343,532 | +0.09(+0.07%) |
Mar 19, 2014 | 118.83 | 119.05 | 116.23 | 116.41 | 177,532 | -2.55(-2.15%) |
Mar 18, 2014 | 116.56 | 119.17 | 116.52 | 118.96 | 359,842 | +2.63(+2.26%) |
Mar 17, 2014 | 117.19 | 117.28 | 116.18 | 116.33 | 331,058 | -0.12(-0.10%) |
Mar 14, 2014 | 117.09 | 118.11 | 116.32 | 116.45 | 281,906 | -1.09(-0.92%) |
Mar 13, 2014 | 119.55 | 119.55 | 117.28 | 117.54 | 196,856 | -1.80(-1.51%) |
Mar 12, 2014 | 118.20 | 120.11 | 118.20 | 119.33 | 389,191 | +0.87(+0.74%) |
Mar 11, 2014 | 119.23 | 119.29 | 117.92 | 118.46 | 316,296 | -0.59(-0.50%) |
Mar 10, 2014 | 119.02 | 119.85 | 118.43 | 119.05 | 211,420 | -0.63(-0.53%) |
Mar 07, 2014 | 120.34 | 120.98 | 118.78 | 119.68 | 290,714 | -0.56(-0.47%) |
Mar 06, 2014 | 121.00 | 121.57 | 119.55 | 120.25 | 547,350 | +1.25(+1.05%) |
Mar 05, 2014 | 119.35 | 120.01 | 118.52 | 118.99 | 399,513 | -0.33(-0.28%) |
Mar 04, 2014 | 119.03 | 119.76 | 118.40 | 119.32 | 426,392 | +1.28(+1.09%) |