Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 127.30 | 127.73 | 126.92 | 127.12 | 1,069,499 | -0.33(-0.26%) |
May 29, 2014 | 126.87 | 127.51 | 126.36 | 127.44 | 1,445,414 | +0.93(+0.74%) |
May 28, 2014 | 125.43 | 126.96 | 125.39 | 126.51 | 1,690,855 | +1.08(+0.87%) |
May 27, 2014 | 125.23 | 125.95 | 124.88 | 125.43 | 2,148,815 | +0.65(+0.52%) |
May 23, 2014 | 123.20 | 124.77 | 124.77 | 124.77 | 1,358,709 | +1.78(+1.45%) |
May 22, 2014 | 122.43 | 123.02 | 121.99 | 122.99 | 1,213,006 | +0.38(+0.31%) |
May 21, 2014 | 121.95 | 123.18 | 121.71 | 122.61 | 1,798,577 | +1.40(+1.16%) |
May 20, 2014 | 122.64 | 122.98 | 120.78 | 121.21 | 2,232,279 | -1.36(-1.11%) |
May 19, 2014 | 121.78 | 122.76 | 121.55 | 122.57 | 4,419,677 | +0.68(+0.56%) |
May 16, 2014 | 122.41 | 123.25 | 121.61 | 121.89 | 2,344,124 | -0.40(-0.32%) |
May 15, 2014 | 122.82 | 122.87 | 121.29 | 122.29 | 1,429,664 | -0.57(-0.47%) |
May 14, 2014 | 123.45 | 123.45 | 122.49 | 122.86 | 1,907,421 | -0.71(-0.58%) |
May 13, 2014 | 123.71 | 124.19 | 123.35 | 123.57 | 1,231,280 | -0.01(-0.01%) |
May 12, 2014 | 121.71 | 123.75 | 121.62 | 123.58 | 1,957,447 | +2.32(+1.91%) |
May 09, 2014 | 119.92 | 121.59 | 119.23 | 121.26 | 2,425,166 | +0.72(+0.60%) |
May 08, 2014 | 119.76 | 121.39 | 119.75 | 120.54 | 2,715,867 | -1.62(-1.33%) |
May 07, 2014 | 120.11 | 122.28 | 119.93 | 122.16 | 2,125,533 | +2.69(+2.25%) |
May 06, 2014 | 119.30 | 120.80 | 119.09 | 119.47 | 1,569,197 | -0.32(-0.27%) |
May 05, 2014 | 119.99 | 120.33 | 119.05 | 119.79 | 1,087,632 | -0.97(-0.80%) |
May 02, 2014 | 120.02 | 121.45 | 120.02 | 120.76 | 1,096,284 | +0.63(+0.52%) |
May 01, 2014 | 120.24 | 120.81 | 119.39 | 120.14 | 922,027 | -0.01(-0.01%) |
Apr 30, 2014 | 119.53 | 120.64 | 118.91 | 120.14 | 2,049,777 | +0.69(+0.58%) |
Apr 29, 2014 | 118.87 | 119.68 | 118.07 | 119.46 | 1,316,886 | +0.83(+0.70%) |
Apr 28, 2014 | 118.50 | 119.94 | 117.74 | 118.63 | 2,055,096 | +0.28(+0.24%) |
Apr 25, 2014 | 119.94 | 119.96 | 118.12 | 118.34 | 1,269,219 | -1.65(-1.37%) |
Apr 24, 2014 | 120.28 | 120.89 | 119.59 | 119.99 | 2,184,954 | -0.22(-0.18%) |
Apr 23, 2014 | 120.81 | 120.94 | 119.86 | 120.22 | 2,033,642 | -0.62(-0.51%) |
Apr 22, 2014 | 120.40 | 121.48 | 120.38 | 120.83 | 2,458,591 | +0.67(+0.56%) |
Apr 21, 2014 | 119.58 | 120.61 | 119.27 | 120.16 | 3,124,608 | +0.64(+0.53%) |
Apr 17, 2014 | 117.83 | 119.53 | 119.53 | 119.53 | 2,440,823 | +1.59(+1.35%) |
Apr 16, 2014 | 116.88 | 118.19 | 116.41 | 117.94 | 3,053,651 | +1.39(+1.20%) |
Apr 15, 2014 | 116.69 | 117.27 | 115.20 | 116.55 | 2,855,981 | +0.15(+0.13%) |
Apr 14, 2014 | 116.49 | 117.16 | 115.66 | 116.40 | 2,398,629 | +0.68(+0.59%) |
Apr 11, 2014 | 115.49 | 117.07 | 115.23 | 115.72 | 2,185,651 | -0.73(-0.63%) |
Apr 10, 2014 | 118.23 | 118.43 | 116.27 | 116.45 | 2,822,860 | -1.71(-1.45%) |
Apr 09, 2014 | 117.55 | 118.59 | 117.23 | 118.16 | 1,860,317 | +0.96(+0.82%) |
Apr 08, 2014 | 117.31 | 117.63 | 116.23 | 117.20 | 2,286,002 | -0.06(-0.05%) |
Apr 07, 2014 | 118.48 | 119.05 | 116.99 | 117.26 | 2,276,631 | -1.21(-1.02%) |
Apr 04, 2014 | 119.74 | 120.45 | 118.04 | 118.47 | 1,799,191 | -0.84(-0.70%) |
Apr 03, 2014 | 118.78 | 120.03 | 118.78 | 119.31 | 2,254,012 | +0.48(+0.40%) |
Apr 02, 2014 | 118.25 | 119.22 | 118.11 | 118.83 | 1,982,128 | +0.57(+0.48%) |
Apr 01, 2014 | 117.28 | 118.26 | 117.08 | 118.26 | 2,849,862 | +1.37(+1.17%) |
Mar 31, 2014 | 116.86 | 117.49 | 116.28 | 116.89 | 4,953,505 | +0.48(+0.42%) |
Mar 28, 2014 | 116.78 | 117.63 | 116.41 | 116.41 | 5,691,963 | -0.09(-0.08%) |
Mar 27, 2014 | 116.40 | 116.96 | 115.78 | 116.49 | 3,450,678 | -0.01(-0.01%) |
Mar 26, 2014 | 118.58 | 119.31 | 116.48 | 116.50 | 3,249,229 | -1.80(-1.52%) |
Mar 25, 2014 | 118.94 | 119.64 | 116.86 | 118.30 | 4,918,138 | -0.70(-0.59%) |
Mar 24, 2014 | 120.93 | 120.98 | 118.93 | 119.00 | 3,636,745 | -1.62(-1.34%) |
Mar 21, 2014 | 121.25 | 121.69 | 119.94 | 120.62 | 5,690,620 | +0.26(+0.21%) |
Mar 20, 2014 | 120.83 | 121.45 | 119.25 | 120.36 | 3,827,339 | -1.66(-1.36%) |
Mar 19, 2014 | 121.78 | 124.48 | 120.93 | 122.02 | 3,524,487 | -0.17(-0.14%) |
Mar 18, 2014 | 121.33 | 122.74 | 121.11 | 122.19 | 2,915,355 | +0.87(+0.72%) |
Mar 17, 2014 | 121.43 | 122.22 | 120.90 | 121.32 | 4,371,671 | +0.72(+0.60%) |
Mar 14, 2014 | 120.26 | 121.47 | 119.94 | 120.59 | 2,981,639 | +0.07(+0.06%) |
Mar 13, 2014 | 122.00 | 122.83 | 119.82 | 120.52 | 2,592,409 | -0.98(-0.81%) |
Mar 12, 2014 | 120.63 | 121.81 | 119.92 | 121.50 | 1,446,639 | +0.44(+0.36%) |
Mar 11, 2014 | 121.46 | 121.75 | 120.55 | 121.06 | 1,682,341 | -0.50(-0.41%) |
Mar 10, 2014 | 120.83 | 122.03 | 120.64 | 121.56 | 1,951,103 | +0.38(+0.31%) |
Mar 07, 2014 | 121.62 | 122.22 | 120.77 | 121.19 | 1,535,316 | +0.26(+0.21%) |
Mar 06, 2014 | 120.89 | 121.24 | 119.96 | 120.93 | 1,795,230 | +0.34(+0.28%) |
Mar 05, 2014 | 120.89 | 121.20 | 120.24 | 120.59 | 1,458,764 | -0.16(-0.13%) |
Mar 04, 2014 | 117.48 | 121.25 | 118.68 | 120.75 | 2,554,579 | +3.27(+2.78%) |