Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 112.55 | 113.98 | 112.06 | 112.35 | 486,538 | -0.52(-0.46%) |
May 29, 2014 | 110.28 | 112.90 | 110.05 | 112.87 | 687,886 | +3.21(+2.93%) |
May 28, 2014 | 106.78 | 109.95 | 106.77 | 109.65 | 465,073 | +3.18(+2.99%) |
May 27, 2014 | 107.09 | 107.30 | 106.23 | 106.47 | 493,260 | -0.23(-0.21%) |
May 23, 2014 | 105.69 | 106.70 | 106.70 | 106.70 | 549,385 | +0.97(+0.92%) |
May 22, 2014 | 105.99 | 106.31 | 105.37 | 105.73 | 236,039 | +0.05(+0.05%) |
May 21, 2014 | 107.69 | 108.48 | 105.48 | 105.67 | 294,292 | -1.52(-1.42%) |
May 20, 2014 | 107.01 | 107.86 | 106.33 | 107.19 | 486,973 | +0.09(+0.09%) |
May 19, 2014 | 105.77 | 107.18 | 105.37 | 107.10 | 284,074 | +0.82(+0.77%) |
May 16, 2014 | 106.65 | 107.12 | 105.72 | 106.28 | 353,459 | -0.84(-0.79%) |
May 15, 2014 | 107.30 | 107.48 | 105.68 | 107.12 | 390,413 | -1.00(-0.92%) |
May 14, 2014 | 108.34 | 108.79 | 107.75 | 108.12 | 333,743 | -0.25(-0.23%) |
May 13, 2014 | 109.22 | 109.61 | 108.19 | 108.37 | 346,159 | -0.87(-0.80%) |
May 12, 2014 | 109.54 | 110.54 | 108.17 | 109.25 | 395,313 | -0.12(-0.11%) |
May 09, 2014 | 107.30 | 109.43 | 105.42 | 109.36 | 909,369 | +1.34(+1.24%) |
May 08, 2014 | 106.43 | 112.60 | 104.92 | 108.02 | 673,646 | +4.78(+4.63%) |
May 07, 2014 | 104.00 | 104.63 | 102.08 | 103.24 | 836,698 | -0.38(-0.36%) |
May 06, 2014 | 103.85 | 104.53 | 103.61 | 103.61 | 688,917 | -0.93(-0.89%) |
May 05, 2014 | 105.74 | 105.78 | 104.39 | 104.54 | 373,493 | -1.91(-1.79%) |
May 02, 2014 | 106.36 | 106.88 | 105.06 | 106.45 | 453,475 | -0.09(-0.08%) |
May 01, 2014 | 105.74 | 107.98 | 105.59 | 106.53 | 505,546 | +0.94(+0.89%) |
Apr 30, 2014 | 105.49 | 106.51 | 104.13 | 105.59 | 392,952 | -0.46(-0.43%) |
Apr 29, 2014 | 104.74 | 106.08 | 104.18 | 106.05 | 322,415 | +1.59(+1.52%) |
Apr 28, 2014 | 104.61 | 105.33 | 103.44 | 104.46 | 343,542 | +0.16(+0.15%) |
Apr 25, 2014 | 107.44 | 107.72 | 104.06 | 104.30 | 451,598 | -3.34(-3.10%) |
Apr 24, 2014 | 108.03 | 108.58 | 106.28 | 107.64 | 559,438 | +0.63(+0.59%) |
Apr 23, 2014 | 107.74 | 108.86 | 106.64 | 107.01 | 603,697 | -0.58(-0.54%) |
Apr 22, 2014 | 108.12 | 108.72 | 107.47 | 107.58 | 370,084 | -0.24(-0.22%) |
Apr 21, 2014 | 107.37 | 108.27 | 106.97 | 107.83 | 322,781 | +0.48(+0.45%) |
Apr 17, 2014 | 109.50 | 107.34 | 107.34 | 107.34 | 574,753 | -2.22(-2.03%) |
Apr 16, 2014 | 108.49 | 109.64 | 107.55 | 109.57 | 694,873 | +1.71(+1.58%) |
Apr 15, 2014 | 110.73 | 111.06 | 107.02 | 107.86 | 693,915 | -2.61(-2.37%) |
Apr 14, 2014 | 113.80 | 113.80 | 110.22 | 110.47 | 341,944 | -2.68(-2.37%) |
Apr 11, 2014 | 112.00 | 114.10 | 111.28 | 113.15 | 376,040 | +0.46(+0.41%) |
Apr 10, 2014 | 114.98 | 114.98 | 112.66 | 112.69 | 533,620 | -2.32(-2.02%) |
Apr 09, 2014 | 113.78 | 115.09 | 112.64 | 115.01 | 573,761 | +1.66(+1.47%) |
Apr 08, 2014 | 114.04 | 114.14 | 112.52 | 113.35 | 986,656 | -0.69(-0.61%) |
Apr 07, 2014 | 114.12 | 114.62 | 113.00 | 114.04 | 781,366 | -0.27(-0.24%) |
Apr 04, 2014 | 114.52 | 115.48 | 113.98 | 114.31 | 537,426 | -0.15(-0.13%) |
Apr 03, 2014 | 114.27 | 114.63 | 112.92 | 114.46 | 568,888 | +0.66(+0.58%) |
Apr 02, 2014 | 113.46 | 114.45 | 112.92 | 113.81 | 412,330 | +0.25(+0.22%) |
Apr 01, 2014 | 113.10 | 114.23 | 112.59 | 113.56 | 414,018 | +0.23(+0.21%) |
Mar 31, 2014 | 111.41 | 113.95 | 111.41 | 113.32 | 692,113 | +2.75(+2.48%) |
Mar 28, 2014 | 106.36 | 110.81 | 104.97 | 110.58 | 1,091,636 | +4.68(+4.42%) |
Mar 27, 2014 | 107.17 | 107.17 | 105.09 | 105.89 | 415,808 | -1.55(-1.44%) |
Mar 26, 2014 | 106.66 | 108.22 | 106.09 | 107.44 | 545,171 | +1.55(+1.47%) |
Mar 25, 2014 | 105.20 | 106.50 | 104.17 | 105.88 | 625,704 | +1.33(+1.28%) |
Mar 24, 2014 | 106.20 | 106.57 | 103.38 | 104.55 | 580,767 | -1.27(-1.20%) |
Mar 21, 2014 | 106.23 | 107.14 | 105.09 | 105.82 | 534,649 | -0.43(-0.40%) |
Mar 20, 2014 | 104.05 | 106.27 | 102.61 | 106.25 | 418,630 | +1.68(+1.60%) |
Mar 19, 2014 | 106.34 | 106.62 | 104.06 | 104.57 | 497,190 | -1.45(-1.37%) |
Mar 18, 2014 | 105.97 | 107.21 | 104.66 | 106.02 | 587,496 | +0.14(+0.13%) |
Mar 17, 2014 | 105.43 | 105.88 | 104.19 | 105.88 | 670,728 | +1.81(+1.74%) |
Mar 14, 2014 | 101.47 | 104.86 | 100.51 | 104.07 | 755,048 | +2.65(+2.62%) |
Mar 13, 2014 | 101.29 | 102.14 | 100.28 | 101.42 | 856,567 | +0.69(+0.68%) |
Mar 12, 2014 | 99.12 | 101.47 | 98.81 | 100.73 | 1,108,924 | +1.75(+1.77%) |
Mar 11, 2014 | 97.53 | 99.18 | 97.18 | 98.98 | 806,463 | +1.63(+1.68%) |
Mar 10, 2014 | 98.09 | 98.60 | 96.81 | 97.35 | 753,973 | -0.69(-0.71%) |
Mar 07, 2014 | 98.89 | 99.16 | 98.00 | 98.05 | 932,406 | +0.87(+0.90%) |
Mar 06, 2014 | 99.95 | 99.95 | 94.53 | 97.17 | 2,435,028 | -8.09(-7.69%) |
Mar 05, 2014 | 107.37 | 107.37 | 104.55 | 105.27 | 417,927 | -2.10(-1.96%) |
Mar 04, 2014 | 106.57 | 107.85 | 106.52 | 107.37 | 353,848 | +2.05(+1.95%) |