Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 110.66 | 110.66 | 108.31 | 108.55 | 1,041,523 | -1.90(-1.72%) |
May 29, 2014 | 109.08 | 110.48 | 108.33 | 110.45 | 684,286 | +1.96(+1.81%) |
May 28, 2014 | 109.86 | 110.75 | 108.17 | 108.49 | 1,051,805 | -1.19(-1.08%) |
May 27, 2014 | 108.17 | 109.97 | 107.65 | 109.68 | 980,797 | +1.93(+1.79%) |
May 23, 2014 | 107.53 | 107.75 | 107.75 | 107.75 | 2,093,500 | -0.63(-0.58%) |
May 22, 2014 | 106.82 | 108.65 | 106.51 | 108.38 | 598,520 | +1.39(+1.30%) |
May 21, 2014 | 106.00 | 107.28 | 105.64 | 106.99 | 854,918 | +1.07(+1.01%) |
May 20, 2014 | 106.66 | 107.16 | 104.98 | 105.92 | 943,164 | -1.30(-1.21%) |
May 19, 2014 | 102.81 | 107.62 | 102.60 | 107.22 | 1,625,059 | +4.60(+4.48%) |
May 16, 2014 | 102.85 | 103.05 | 100.73 | 102.62 | 919,545 | -0.64(-0.62%) |
May 15, 2014 | 104.11 | 104.50 | 101.16 | 103.26 | 1,240,058 | -0.17(-0.16%) |
May 14, 2014 | 104.83 | 105.12 | 103.26 | 103.43 | 799,978 | -1.39(-1.33%) |
May 13, 2014 | 105.39 | 105.50 | 103.96 | 104.82 | 775,161 | -0.62(-0.59%) |
May 12, 2014 | 102.35 | 105.85 | 101.65 | 105.44 | 1,214,006 | +2.73(+2.66%) |
May 09, 2014 | 101.42 | 102.82 | 99.96 | 102.71 | 1,124,734 | +1.38(+1.36%) |
May 08, 2014 | 100.73 | 103.38 | 99.93 | 101.33 | 1,107,539 | +0.42(+0.42%) |
May 07, 2014 | 103.01 | 103.31 | 99.95 | 100.91 | 1,950,349 | -2.25(-2.18%) |
May 06, 2014 | 103.80 | 104.32 | 103.05 | 103.16 | 1,094,475 | -0.67(-0.65%) |
May 05, 2014 | 103.10 | 104.24 | 102.74 | 103.83 | 1,198,244 | +0.11(+0.11%) |
May 02, 2014 | 105.27 | 106.99 | 103.60 | 103.72 | 1,753,337 | -2.98(-2.79%) |
May 01, 2014 | 104.65 | 107.33 | 104.29 | 106.70 | 1,634,586 | +1.53(+1.45%) |
Apr 30, 2014 | 104.93 | 105.82 | 103.98 | 105.17 | 1,651,267 | -0.10(-0.09%) |
Apr 29, 2014 | 102.97 | 105.74 | 102.08 | 105.27 | 1,872,512 | +2.93(+2.86%) |
Apr 28, 2014 | 103.85 | 104.24 | 99.26 | 102.34 | 1,803,599 | -1.18(-1.14%) |
Apr 25, 2014 | 105.33 | 105.88 | 102.89 | 103.52 | 1,235,288 | -2.46(-2.32%) |
Apr 24, 2014 | 112.84 | 112.84 | 104.03 | 105.98 | 2,949,683 | -2.21(-2.04%) |
Apr 23, 2014 | 109.00 | 109.00 | 106.51 | 108.19 | 1,538,569 | -1.03(-0.94%) |
Apr 22, 2014 | 108.86 | 110.36 | 107.80 | 109.22 | 848,863 | +0.45(+0.41%) |
Apr 21, 2014 | 108.42 | 109.44 | 106.87 | 108.77 | 1,128,518 | +0.37(+0.34%) |
Apr 17, 2014 | 108.31 | 108.40 | 108.40 | 108.40 | 1,042,700 | +0.09(+0.08%) |
Apr 16, 2014 | 108.39 | 109.43 | 106.35 | 108.31 | 878,337 | +0.58(+0.54%) |
Apr 15, 2014 | 106.76 | 108.50 | 104.66 | 107.73 | 1,519,353 | +0.68(+0.64%) |
Apr 14, 2014 | 105.79 | 109.45 | 105.33 | 107.05 | 2,178,613 | +4.04(+3.92%) |
Apr 11, 2014 | 103.39 | 105.39 | 102.51 | 103.01 | 1,473,377 | -1.27(-1.22%) |
Apr 10, 2014 | 109.49 | 109.53 | 103.84 | 104.28 | 1,711,898 | -5.47(-4.98%) |
Apr 09, 2014 | 107.58 | 109.92 | 106.92 | 109.75 | 1,445,810 | +2.30(+2.14%) |
Apr 08, 2014 | 105.19 | 108.12 | 104.90 | 107.45 | 1,662,000 | +2.10(+1.99%) |
Apr 07, 2014 | 104.13 | 106.74 | 103.69 | 105.35 | 1,639,498 | +0.91(+0.87%) |
Apr 04, 2014 | 107.31 | 108.10 | 103.30 | 104.44 | 3,244,625 | -2.53(-2.37%) |
Apr 03, 2014 | 109.15 | 109.23 | 106.41 | 106.97 | 1,500,083 | -2.26(-2.07%) |
Apr 02, 2014 | 109.52 | 110.47 | 108.35 | 109.23 | 1,169,672 | -0.43(-0.39%) |
Apr 01, 2014 | 107.05 | 110.83 | 107.05 | 109.66 | 1,637,724 | +3.03(+2.84%) |
Mar 31, 2014 | 106.20 | 107.43 | 105.98 | 106.63 | 2,051,005 | +1.49(+1.42%) |
Mar 28, 2014 | 106.68 | 107.74 | 104.03 | 105.14 | 1,339,738 | -1.17(-1.10%) |
Mar 27, 2014 | 104.33 | 108.09 | 103.14 | 106.31 | 1,915,446 | +1.66(+1.59%) |
Mar 26, 2014 | 109.59 | 110.00 | 103.83 | 104.65 | 2,000,780 | -4.18(-3.84%) |
Mar 25, 2014 | 108.75 | 111.00 | 107.19 | 108.83 | 1,333,174 | +0.96(+0.89%) |
Mar 24, 2014 | 112.64 | 112.76 | 107.00 | 107.87 | 2,016,221 | -4.96(-4.40%) |
Mar 21, 2014 | 115.19 | 115.19 | 112.19 | 112.83 | 1,854,413 | -1.26(-1.10%) |
Mar 20, 2014 | 112.63 | 114.85 | 112.19 | 114.09 | 1,091,309 | +0.63(+0.56%) |
Mar 19, 2014 | 111.49 | 114.84 | 111.07 | 113.46 | 1,768,327 | +2.68(+2.42%) |
Mar 18, 2014 | 110.24 | 111.54 | 109.84 | 110.78 | 892,460 | +0.41(+0.37%) |
Mar 17, 2014 | 108.15 | 111.10 | 107.87 | 110.37 | 1,566,797 | +2.90(+2.70%) |
Mar 14, 2014 | 107.53 | 109.13 | 107.05 | 107.47 | 1,511,724 | -0.03(-0.03%) |
Mar 13, 2014 | 111.74 | 112.07 | 106.50 | 107.50 | 2,486,680 | -4.12(-3.69%) |
Mar 12, 2014 | 111.31 | 112.23 | 110.78 | 111.62 | 1,235,903 | -0.31(-0.28%) |
Mar 11, 2014 | 112.95 | 114.85 | 111.44 | 111.93 | 1,545,890 | -0.04(-0.04%) |
Mar 10, 2014 | 113.92 | 114.92 | 111.50 | 111.97 | 1,430,643 | -2.81(-2.45%) |
Mar 07, 2014 | 115.95 | 116.71 | 113.97 | 114.78 | 1,733,701 | +0.01(+0.01%) |
Mar 06, 2014 | 114.24 | 115.10 | 112.25 | 114.77 | 1,106,584 | +0.11(+0.10%) |
Mar 05, 2014 | 113.33 | 115.54 | 112.59 | 114.66 | 1,404,566 | +1.54(+1.36%) |
Mar 04, 2014 | 112.77 | 113.53 | 111.94 | 113.12 | 1,019,605 | +1.94(+1.74%) |