Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 165.59 | 165.90 | 164.74 | 164.94 | 1,402 | -0.44(-0.27%) |
May 29, 2014 | 166.25 | 166.38 | 165.21 | 165.38 | 2,854 | -0.19(-0.12%) |
May 28, 2014 | 165.26 | 166.11 | 163.93 | 165.57 | 5,248 | +0.37(+0.22%) |
May 27, 2014 | 164.99 | 165.92 | 164.55 | 165.21 | 9,501 | +0.66(+0.40%) |
May 23, 2014 | 163.89 | 164.55 | 164.55 | 164.55 | 4,504 | +0.47(+0.28%) |
May 22, 2014 | 163.35 | 164.59 | 163.08 | 164.08 | 3,738 | +0.70(+0.43%) |
May 21, 2014 | 162.21 | 163.93 | 162.04 | 163.38 | 8,123 | +2.15(+1.34%) |
May 20, 2014 | 162.56 | 163.16 | 160.44 | 161.23 | 5,198 | -1.72(-1.05%) |
May 19, 2014 | 161.41 | 163.40 | 161.41 | 162.95 | 3,152 | +0.79(+0.49%) |
May 16, 2014 | 161.32 | 162.17 | 159.18 | 162.16 | 5,651 | +1.56(+0.97%) |
May 15, 2014 | 160.19 | 161.05 | 158.72 | 160.59 | 3,871 | -0.25(-0.16%) |
May 14, 2014 | 161.85 | 162.10 | 160.32 | 160.84 | 5,330 | -0.97(-0.60%) |
May 13, 2014 | 163.99 | 164.51 | 161.73 | 161.81 | 4,888 | -1.62(-0.99%) |
May 12, 2014 | 162.81 | 164.19 | 162.48 | 163.43 | 3,733 | +2.14(+1.33%) |
May 09, 2014 | 162.19 | 162.19 | 160.28 | 161.29 | 4,586 | -0.91(-0.56%) |
May 08, 2014 | 160.92 | 163.89 | 160.92 | 162.19 | 16,013 | +1.10(+0.68%) |
May 07, 2014 | 160.96 | 161.90 | 160.11 | 161.09 | 9,536 | +0.35(+0.22%) |
May 06, 2014 | 163.08 | 163.20 | 160.63 | 160.75 | 7,123 | -2.22(-1.36%) |
May 05, 2014 | 161.36 | 163.29 | 160.71 | 162.97 | 2,090 | +0.23(+0.14%) |
May 02, 2014 | 162.10 | 163.55 | 162.08 | 162.74 | 5,919 | +1.57(+0.97%) |
May 01, 2014 | 162.56 | 162.93 | 160.07 | 161.17 | 6,194 | -2.94(-1.79%) |
Apr 30, 2014 | 161.96 | 165.34 | 160.90 | 164.11 | 5,246 | +2.12(+1.31%) |
Apr 29, 2014 | 163.16 | 163.58 | 161.07 | 161.98 | 4,063 | +0.27(+0.17%) |
Apr 28, 2014 | 162.17 | 163.37 | 159.90 | 161.71 | 8,403 | +0.17(+0.11%) |
Apr 25, 2014 | 162.99 | 162.99 | 161.00 | 161.54 | 5,391 | -2.57(-1.57%) |
Apr 24, 2014 | 164.84 | 164.84 | 163.22 | 164.11 | 22,546 | +1.10(+0.68%) |
Apr 23, 2014 | 162.53 | 163.60 | 162.53 | 163.00 | 6,554 | +0.58(+0.36%) |
Apr 22, 2014 | 163.45 | 163.72 | 161.44 | 162.43 | 4,205 | -0.89(-0.54%) |
Apr 21, 2014 | 163.00 | 163.31 | 162.17 | 163.31 | 6,582 | +0.79(+0.49%) |
Apr 17, 2014 | 161.25 | 162.52 | 162.52 | 162.52 | 5,177 | +1.51(+0.94%) |
Apr 16, 2014 | 161.09 | 161.32 | 160.51 | 161.02 | 3,732 | +2.07(+1.30%) |
Apr 15, 2014 | 161.40 | 161.40 | 157.11 | 158.95 | 5,530 | -1.20(-0.75%) |
Apr 14, 2014 | 159.46 | 160.26 | 158.49 | 160.15 | 4,648 | +1.35(+0.85%) |
Apr 11, 2014 | 159.84 | 160.13 | 158.20 | 158.79 | 6,645 | -1.78(-1.11%) |
Apr 10, 2014 | 165.86 | 165.86 | 160.44 | 160.57 | 7,549 | -5.60(-3.37%) |
Apr 09, 2014 | 163.24 | 166.29 | 162.79 | 166.17 | 5,649 | +4.06(+2.50%) |
Apr 08, 2014 | 159.95 | 162.16 | 159.72 | 162.12 | 7,931 | +1.70(+1.06%) |
Apr 07, 2014 | 163.20 | 170.59 | 159.01 | 160.42 | 13,789 | -3.75(-2.28%) |
Apr 04, 2014 | 169.13 | 169.13 | 163.60 | 164.16 | 8,585 | -4.50(-2.67%) |
Apr 03, 2014 | 168.93 | 170.21 | 167.97 | 168.66 | 6,060 | -0.29(-0.17%) |
Apr 02, 2014 | 167.68 | 169.90 | 167.68 | 168.95 | 5,881 | +1.27(+0.76%) |
Apr 01, 2014 | 166.04 | 167.74 | 165.79 | 167.68 | 5,252 | +3.01(+1.83%) |
Mar 31, 2014 | 164.34 | 165.53 | 164.01 | 164.67 | 9,704 | +1.04(+0.64%) |
Mar 28, 2014 | 163.20 | 165.09 | 162.87 | 163.62 | 4,983 | +0.85(+0.52%) |
Mar 27, 2014 | 163.89 | 163.89 | 161.50 | 162.77 | 8,063 | -0.89(-0.54%) |
Mar 26, 2014 | 166.64 | 166.64 | 163.66 | 163.66 | 8,658 | -1.43(-0.87%) |
Mar 25, 2014 | 166.83 | 166.83 | 163.41 | 165.09 | 6,152 | -0.93(-0.56%) |
Mar 24, 2014 | 168.57 | 168.82 | 164.57 | 166.02 | 8,281 | -2.40(-1.42%) |
Mar 21, 2014 | 171.91 | 171.91 | 168.16 | 168.41 | 11,272 | -0.83(-0.49%) |
Mar 20, 2014 | 169.32 | 170.37 | 167.99 | 169.24 | 8,720 | -0.52(-0.31%) |
Mar 19, 2014 | 171.37 | 171.89 | 169.22 | 169.76 | 5,647 | -0.99(-0.58%) |
Mar 18, 2014 | 170.38 | 172.47 | 170.00 | 170.75 | 10,555 | -0.02(-0.01%) |
Mar 17, 2014 | 170.02 | 171.06 | 169.65 | 170.77 | 44,407 | +2.45(+1.46%) |
Mar 14, 2014 | 168.76 | 169.63 | 168.32 | 168.32 | 6,292 | -0.08(-0.05%) |
Mar 13, 2014 | 171.00 | 171.81 | 168.12 | 168.39 | 6,529 | -1.72(-1.01%) |
Mar 12, 2014 | 169.01 | 170.52 | 168.05 | 170.11 | 12,540 | -0.02(-0.01%) |
Mar 11, 2014 | 171.31 | 171.69 | 169.21 | 170.13 | 11,896 | -1.06(-0.62%) |
Mar 10, 2014 | 169.92 | 171.31 | 167.95 | 171.19 | 21,547 | +1.27(+0.75%) |
Mar 07, 2014 | 170.52 | 171.48 | 169.52 | 169.92 | 15,657 | +0.13(+0.08%) |
Mar 06, 2014 | 168.07 | 170.17 | 167.88 | 169.78 | 26,418 | +1.92(+1.15%) |
Mar 05, 2014 | 167.09 | 168.17 | 166.84 | 167.86 | 8,963 | +0.31(+0.18%) |
Mar 04, 2014 | 166.65 | 168.25 | 166.65 | 167.55 | 12,016 | +1.92(+1.16%) |