Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 124.02 | 124.95 | 123.68 | 124.72 | 2,785,607 | +0.38(+0.31%) |
May 29, 2014 | 122.79 | 124.52 | 122.61 | 124.34 | 1,952,761 | +1.81(+1.48%) |
May 28, 2014 | 123.53 | 124.41 | 122.35 | 122.52 | 2,422,981 | -0.64(-0.52%) |
May 27, 2014 | 123.30 | 123.38 | 122.45 | 123.17 | 1,712,408 | +0.23(+0.19%) |
May 23, 2014 | 122.95 | 122.93 | 122.93 | 122.93 | 2,200,702 | +0.57(+0.47%) |
May 22, 2014 | 122.50 | 122.73 | 121.89 | 122.36 | 671,482 | -0.01(-0.01%) |
May 21, 2014 | 121.81 | 122.51 | 121.58 | 122.36 | 1,137,099 | +1.00(+0.82%) |
May 20, 2014 | 122.82 | 122.83 | 120.85 | 121.37 | 1,200,585 | -1.31(-1.07%) |
May 19, 2014 | 122.56 | 123.39 | 122.22 | 122.67 | 1,931,841 | +0.15(+0.12%) |
May 16, 2014 | 123.72 | 124.18 | 122.45 | 122.52 | 2,300,943 | -1.09(-0.88%) |
May 15, 2014 | 124.58 | 125.03 | 123.03 | 123.61 | 1,403,867 | -1.30(-1.04%) |
May 14, 2014 | 126.97 | 126.98 | 124.60 | 124.91 | 1,542,132 | -1.80(-1.42%) |
May 13, 2014 | 126.17 | 126.97 | 125.72 | 126.71 | 1,281,272 | +0.55(+0.43%) |
May 12, 2014 | 125.09 | 126.36 | 124.94 | 126.17 | 1,388,469 | +1.31(+1.05%) |
May 09, 2014 | 124.07 | 124.87 | 123.49 | 124.85 | 1,108,499 | +0.60(+0.48%) |
May 08, 2014 | 124.09 | 124.98 | 123.69 | 124.25 | 1,355,700 | +0.14(+0.12%) |
May 07, 2014 | 123.96 | 124.31 | 122.88 | 124.11 | 1,552,303 | +0.54(+0.43%) |
May 06, 2014 | 124.46 | 124.94 | 123.35 | 123.57 | 1,323,095 | -1.23(-0.99%) |
May 05, 2014 | 123.58 | 125.00 | 123.05 | 124.81 | 1,250,965 | +0.92(+0.74%) |
May 02, 2014 | 123.20 | 124.04 | 122.98 | 123.88 | 1,499,099 | +0.79(+0.65%) |
May 01, 2014 | 123.75 | 124.59 | 122.69 | 123.09 | 1,722,167 | -0.97(-0.79%) |
Apr 30, 2014 | 122.46 | 124.25 | 121.96 | 124.06 | 2,137,672 | +1.62(+1.33%) |
Apr 29, 2014 | 121.92 | 122.85 | 121.62 | 122.44 | 1,621,871 | +0.47(+0.38%) |
Apr 28, 2014 | 121.94 | 122.65 | 120.78 | 121.97 | 1,789,533 | +0.21(+0.17%) |
Apr 25, 2014 | 121.10 | 122.06 | 119.95 | 121.76 | 2,385,870 | +0.36(+0.29%) |
Apr 24, 2014 | 122.77 | 122.89 | 120.63 | 121.41 | 1,850,006 | -1.03(-0.84%) |
Apr 23, 2014 | 118.53 | 122.77 | 117.78 | 122.43 | 3,787,027 | +4.00(+3.38%) |
Apr 22, 2014 | 124.47 | 124.50 | 118.06 | 118.43 | 3,530,214 | -3.63(-2.97%) |
Apr 21, 2014 | 123.39 | 123.39 | 121.21 | 122.06 | 1,723,931 | +0.94(+0.77%) |
Apr 17, 2014 | 119.61 | 121.12 | 121.12 | 121.12 | 2,043,925 | +0.61(+0.51%) |
Apr 16, 2014 | 119.76 | 120.53 | 118.57 | 120.51 | 1,545,192 | +1.55(+1.30%) |
Apr 15, 2014 | 117.57 | 119.11 | 116.56 | 118.96 | 1,535,339 | +1.19(+1.01%) |
Apr 14, 2014 | 117.16 | 118.79 | 116.62 | 117.78 | 1,793,018 | +1.51(+1.30%) |
Apr 11, 2014 | 117.13 | 117.45 | 116.05 | 116.27 | 2,679,980 | -1.22(-1.04%) |
Apr 10, 2014 | 120.24 | 120.67 | 117.39 | 117.48 | 1,983,582 | -2.57(-2.14%) |
Apr 09, 2014 | 119.45 | 120.90 | 118.61 | 120.05 | 1,466,177 | +1.65(+1.39%) |
Apr 08, 2014 | 119.10 | 119.27 | 116.97 | 118.40 | 2,358,679 | -0.82(-0.69%) |
Apr 07, 2014 | 120.47 | 121.40 | 119.03 | 119.23 | 1,739,970 | -1.41(-1.17%) |
Apr 04, 2014 | 124.68 | 124.68 | 120.50 | 120.64 | 2,146,920 | -3.13(-2.53%) |
Apr 03, 2014 | 124.72 | 124.81 | 123.73 | 123.77 | 1,658,323 | -0.72(-0.58%) |
Apr 02, 2014 | 123.96 | 124.54 | 122.96 | 124.49 | 1,389,626 | +0.75(+0.60%) |
Apr 01, 2014 | 123.60 | 124.06 | 122.85 | 123.74 | 1,298,980 | +0.35(+0.29%) |
Mar 31, 2014 | 122.64 | 123.62 | 122.14 | 123.39 | 1,928,837 | +2.04(+1.68%) |
Mar 28, 2014 | 120.58 | 121.97 | 120.36 | 121.34 | 1,576,779 | +1.25(+1.05%) |
Mar 27, 2014 | 120.40 | 120.90 | 119.44 | 120.09 | 2,456,635 | -0.58(-0.48%) |
Mar 26, 2014 | 121.57 | 122.52 | 120.65 | 120.66 | 1,712,258 | -0.70(-0.58%) |
Mar 25, 2014 | 119.99 | 121.79 | 119.86 | 121.37 | 2,777,762 | +1.80(+1.50%) |
Mar 24, 2014 | 119.83 | 120.46 | 118.68 | 119.57 | 2,642,452 | +0.60(+0.50%) |
Mar 21, 2014 | 121.69 | 121.97 | 118.97 | 118.97 | 5,620,170 | -1.91(-1.58%) |
Mar 20, 2014 | 121.78 | 122.80 | 120.46 | 120.88 | 4,267,851 | -0.73(-0.60%) |
Mar 19, 2014 | 124.24 | 124.39 | 120.94 | 121.62 | 2,735,749 | -2.33(-1.88%) |
Mar 18, 2014 | 124.60 | 124.78 | 123.85 | 123.94 | 2,190,476 | -0.07(-0.05%) |
Mar 17, 2014 | 123.54 | 124.45 | 123.26 | 124.01 | 1,939,955 | +1.25(+1.02%) |
Mar 14, 2014 | 122.86 | 124.41 | 122.56 | 122.77 | 1,844,665 | -0.31(-0.25%) |
Mar 13, 2014 | 124.36 | 124.80 | 122.69 | 123.08 | 1,856,764 | -0.78(-0.63%) |
Mar 12, 2014 | 123.56 | 123.96 | 122.45 | 123.85 | 1,988,589 | +0.05(+0.04%) |
Mar 11, 2014 | 125.00 | 125.24 | 123.75 | 123.81 | 2,299,718 | -1.27(-1.02%) |
Mar 10, 2014 | 125.24 | 126.00 | 124.80 | 125.08 | 1,821,933 | -0.82(-0.65%) |
Mar 07, 2014 | 126.61 | 126.88 | 125.45 | 125.90 | 1,856,860 | -0.20(-0.16%) |
Mar 06, 2014 | 126.11 | 126.59 | 125.77 | 126.11 | 1,823,509 | +0.02(+0.01%) |
Mar 05, 2014 | 125.64 | 126.55 | 125.09 | 126.09 | 2,490,673 | +0.89(+0.71%) |
Mar 04, 2014 | 124.18 | 125.60 | 124.18 | 125.20 | 2,312,841 | +1.58(+1.28%) |