Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 130.26 | 130.74 | 129.39 | 129.86 | 587,273 | -0.39(-0.30%) |
May 29, 2014 | 129.24 | 130.28 | 128.96 | 130.25 | 560,465 | +1.06(+0.82%) |
May 28, 2014 | 130.96 | 130.96 | 128.37 | 129.19 | 962,751 | -1.87(-1.43%) |
May 27, 2014 | 130.29 | 131.16 | 129.90 | 131.06 | 701,998 | +1.35(+1.04%) |
May 23, 2014 | 129.74 | 129.71 | 129.71 | 129.71 | 459,186 | -0.09(-0.07%) |
May 22, 2014 | 129.10 | 130.42 | 128.40 | 129.80 | 331,727 | +0.14(+0.11%) |
May 21, 2014 | 129.29 | 129.78 | 128.17 | 129.66 | 535,751 | +0.94(+0.73%) |
May 20, 2014 | 131.17 | 131.52 | 128.46 | 128.72 | 690,899 | -3.11(-2.36%) |
May 19, 2014 | 130.91 | 131.88 | 130.38 | 131.82 | 707,250 | +0.60(+0.46%) |
May 16, 2014 | 129.17 | 131.29 | 128.76 | 131.22 | 930,390 | +2.42(+1.88%) |
May 15, 2014 | 129.84 | 129.89 | 127.94 | 128.80 | 778,572 | -1.27(-0.98%) |
May 14, 2014 | 130.43 | 131.14 | 129.62 | 130.08 | 781,026 | -0.74(-0.56%) |
May 13, 2014 | 131.14 | 132.05 | 130.23 | 130.81 | 612,846 | -0.24(-0.18%) |
May 12, 2014 | 129.15 | 131.29 | 128.56 | 131.05 | 820,116 | +2.59(+2.02%) |
May 09, 2014 | 125.92 | 128.66 | 125.62 | 128.46 | 787,361 | +0.73(+0.57%) |
May 08, 2014 | 125.83 | 128.86 | 125.08 | 127.73 | 1,946,250 | +2.10(+1.67%) |
May 07, 2014 | 125.33 | 125.75 | 123.23 | 125.63 | 792,564 | +0.71(+0.57%) |
May 06, 2014 | 125.93 | 126.46 | 124.86 | 124.92 | 923,387 | -1.48(-1.17%) |
May 05, 2014 | 125.68 | 126.49 | 124.11 | 126.40 | 716,823 | -0.06(-0.05%) |
May 02, 2014 | 125.14 | 126.93 | 124.56 | 126.46 | 1,108,190 | +1.60(+1.28%) |
May 01, 2014 | 123.74 | 125.29 | 123.35 | 124.86 | 749,874 | +1.02(+0.82%) |
Apr 30, 2014 | 123.72 | 124.13 | 122.08 | 123.84 | 764,411 | +0.14(+0.11%) |
Apr 29, 2014 | 122.53 | 123.81 | 121.78 | 123.70 | 830,980 | +1.15(+0.94%) |
Apr 28, 2014 | 121.22 | 123.66 | 120.69 | 122.55 | 1,182,754 | +1.99(+1.65%) |
Apr 25, 2014 | 119.79 | 121.17 | 119.52 | 120.56 | 913,718 | +1.27(+1.07%) |
Apr 24, 2014 | 120.09 | 120.26 | 118.40 | 119.29 | 773,073 | -0.10(-0.08%) |
Apr 23, 2014 | 119.92 | 120.98 | 119.34 | 119.39 | 567,120 | -0.42(-0.35%) |
Apr 22, 2014 | 120.05 | 120.62 | 118.83 | 119.81 | 610,170 | +0.09(+0.07%) |
Apr 21, 2014 | 121.06 | 121.18 | 119.49 | 119.72 | 647,271 | -1.18(-0.98%) |
Apr 17, 2014 | 122.18 | 120.90 | 120.90 | 120.90 | 625,200 | -1.44(-1.18%) |
Apr 16, 2014 | 121.24 | 122.35 | 120.62 | 122.34 | 883,417 | +2.07(+1.72%) |
Apr 15, 2014 | 120.81 | 121.76 | 119.33 | 120.27 | 739,121 | -0.38(-0.32%) |
Apr 14, 2014 | 120.60 | 121.56 | 119.67 | 120.66 | 648,202 | +0.62(+0.52%) |
Apr 11, 2014 | 121.00 | 121.88 | 119.97 | 120.04 | 1,785,972 | -1.95(-1.60%) |
Apr 10, 2014 | 123.77 | 124.52 | 121.68 | 121.99 | 1,285,282 | -1.47(-1.19%) |
Apr 09, 2014 | 121.83 | 123.72 | 121.82 | 123.46 | 1,300,734 | +1.67(+1.37%) |
Apr 08, 2014 | 120.81 | 121.99 | 120.54 | 121.79 | 1,354,655 | +0.91(+0.75%) |
Apr 07, 2014 | 122.76 | 123.30 | 120.65 | 120.88 | 1,296,473 | -2.37(-1.92%) |
Apr 04, 2014 | 124.28 | 124.72 | 122.11 | 123.25 | 1,952,564 | +0.43(+0.35%) |
Apr 03, 2014 | 124.72 | 125.11 | 122.41 | 122.82 | 1,207,983 | -1.18(-0.95%) |
Apr 02, 2014 | 124.09 | 124.97 | 123.38 | 124.00 | 944,892 | -0.19(-0.15%) |
Apr 01, 2014 | 124.43 | 125.42 | 123.67 | 124.19 | 1,282,027 | +1.13(+0.92%) |
Mar 31, 2014 | 122.17 | 123.52 | 121.48 | 123.05 | 1,819,093 | +0.95(+0.78%) |
Mar 28, 2014 | 122.39 | 122.42 | 121.09 | 122.11 | 1,167,659 | +0.72(+0.59%) |
Mar 27, 2014 | 120.90 | 123.53 | 120.21 | 121.39 | 2,887,589 | +1.63(+1.36%) |
Mar 26, 2014 | 123.34 | 124.16 | 119.07 | 119.76 | 4,757,251 | +4.12(+3.57%) |
Mar 25, 2014 | 117.65 | 118.12 | 114.83 | 115.64 | 2,354,012 | -2.01(-1.71%) |
Mar 24, 2014 | 112.66 | 118.80 | 112.66 | 117.65 | 1,166,342 | -0.58(-0.49%) |
Mar 21, 2014 | 118.42 | 118.84 | 116.89 | 118.23 | 1,436,339 | +0.75(+0.64%) |
Mar 20, 2014 | 116.32 | 117.82 | 116.11 | 117.48 | 728,586 | +0.66(+0.56%) |
Mar 19, 2014 | 117.63 | 118.08 | 115.97 | 116.82 | 831,601 | -0.60(-0.51%) |
Mar 18, 2014 | 116.66 | 118.78 | 116.14 | 117.42 | 1,113,708 | +2.69(+2.35%) |
Mar 17, 2014 | 114.07 | 114.93 | 112.99 | 114.73 | 2,104,949 | +1.27(+1.12%) |
Mar 14, 2014 | 113.05 | 115.14 | 112.53 | 113.46 | 1,765,586 | +0.00(+0.00%) |
Mar 13, 2014 | 117.31 | 118.32 | 113.44 | 113.46 | 3,654,994 | -6.90(-5.74%) |
Mar 12, 2014 | 120.81 | 121.52 | 119.75 | 120.36 | 1,010,884 | -0.69(-0.57%) |
Mar 11, 2014 | 123.28 | 123.48 | 120.75 | 121.05 | 1,035,799 | -1.94(-1.58%) |
Mar 10, 2014 | 124.56 | 124.98 | 122.45 | 122.99 | 742,511 | -1.57(-1.26%) |
Mar 07, 2014 | 124.38 | 125.50 | 123.93 | 124.56 | 895,484 | +0.44(+0.36%) |
Mar 06, 2014 | 124.00 | 124.62 | 123.42 | 124.12 | 509,221 | +0.18(+0.14%) |
Mar 05, 2014 | 124.62 | 124.98 | 123.27 | 123.94 | 565,373 | -0.66(-0.53%) |
Mar 04, 2014 | 124.51 | 125.30 | 124.32 | 124.60 | 601,357 | +1.32(+1.07%) |