Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 131.49 | 131.67 | 130.46 | 130.99 | 2,726,578 | -0.76(-0.58%) |
May 29, 2014 | 132.08 | 132.79 | 130.84 | 131.76 | 2,147,559 | -0.37(-0.28%) |
May 28, 2014 | 131.90 | 132.47 | 130.97 | 132.12 | 2,263,279 | -0.03(-0.02%) |
May 27, 2014 | 131.62 | 133.51 | 131.18 | 132.15 | 3,977,018 | +1.32(+1.01%) |
May 23, 2014 | 130.63 | 130.83 | 130.83 | 130.83 | 1,481,457 | +0.12(+0.09%) |
May 22, 2014 | 129.85 | 130.95 | 129.60 | 130.71 | 1,360,755 | +0.54(+0.41%) |
May 21, 2014 | 128.38 | 130.50 | 128.36 | 130.17 | 5,143,725 | +2.45(+1.92%) |
May 20, 2014 | 128.65 | 129.00 | 127.12 | 127.72 | 2,456,627 | -1.08(-0.84%) |
May 19, 2014 | 127.64 | 129.06 | 127.44 | 128.80 | 1,959,450 | +1.01(+0.79%) |
May 16, 2014 | 127.12 | 128.23 | 126.49 | 127.79 | 3,484,013 | -0.17(-0.13%) |
May 15, 2014 | 129.63 | 129.85 | 127.37 | 127.96 | 3,373,843 | -2.29(-1.76%) |
May 14, 2014 | 130.87 | 131.43 | 130.12 | 130.25 | 2,605,849 | -0.68(-0.52%) |
May 13, 2014 | 130.34 | 131.44 | 129.99 | 130.93 | 2,320,597 | +0.60(+0.46%) |
May 12, 2014 | 129.00 | 130.66 | 129.00 | 130.34 | 2,750,303 | +1.92(+1.50%) |
May 09, 2014 | 128.72 | 128.99 | 127.17 | 128.42 | 3,228,079 | -0.16(-0.13%) |
May 08, 2014 | 127.24 | 129.25 | 126.78 | 128.58 | 3,328,424 | +1.54(+1.21%) |
May 07, 2014 | 126.95 | 127.69 | 125.56 | 127.04 | 3,973,991 | +0.80(+0.63%) |
May 06, 2014 | 127.31 | 127.31 | 125.95 | 126.24 | 3,630,049 | -1.48(-1.16%) |
May 05, 2014 | 127.84 | 128.17 | 126.23 | 127.72 | 3,683,364 | -2.07(-1.59%) |
May 02, 2014 | 131.08 | 132.21 | 129.54 | 129.79 | 3,136,856 | -1.22(-0.93%) |
May 01, 2014 | 130.54 | 131.52 | 130.46 | 131.01 | 2,533,093 | +0.45(+0.34%) |
Apr 30, 2014 | 129.38 | 131.00 | 129.22 | 130.56 | 3,361,095 | +1.29(+1.00%) |
Apr 29, 2014 | 128.28 | 129.38 | 127.96 | 129.27 | 2,597,592 | +1.39(+1.09%) |
Apr 28, 2014 | 129.56 | 129.75 | 125.80 | 127.88 | 4,698,404 | -1.39(-1.07%) |
Apr 25, 2014 | 131.10 | 131.33 | 129.00 | 129.27 | 4,042,293 | -2.13(-1.62%) |
Apr 24, 2014 | 131.55 | 132.43 | 131.19 | 131.40 | 3,547,983 | +0.33(+0.25%) |
Apr 23, 2014 | 130.92 | 131.47 | 130.12 | 131.07 | 2,451,727 | -0.01(-0.01%) |
Apr 22, 2014 | 128.78 | 131.37 | 128.47 | 131.08 | 5,535,381 | +2.17(+1.69%) |
Apr 21, 2014 | 128.66 | 129.29 | 127.62 | 128.91 | 5,533,686 | +0.30(+0.23%) |
Apr 17, 2014 | 131.54 | 128.61 | 128.61 | 128.61 | 5,539,489 | +0.18(+0.14%) |
Apr 16, 2014 | 127.71 | 128.49 | 126.72 | 128.43 | 3,877,762 | +1.88(+1.48%) |
Apr 15, 2014 | 126.62 | 127.45 | 125.07 | 126.55 | 4,428,146 | +0.15(+0.12%) |
Apr 14, 2014 | 126.46 | 126.72 | 125.33 | 126.41 | 3,716,265 | +1.65(+1.32%) |
Apr 11, 2014 | 126.17 | 126.20 | 123.88 | 124.76 | 7,909,995 | -2.66(-2.09%) |
Apr 10, 2014 | 129.41 | 129.79 | 127.28 | 127.42 | 5,870,697 | -1.78(-1.38%) |
Apr 09, 2014 | 128.34 | 129.89 | 127.78 | 129.20 | 4,894,634 | +1.31(+1.02%) |
Apr 08, 2014 | 129.64 | 129.69 | 127.01 | 127.89 | 8,370,199 | -1.63(-1.26%) |
Apr 07, 2014 | 133.11 | 133.32 | 129.43 | 129.53 | 5,667,434 | -3.82(-2.87%) |
Apr 04, 2014 | 136.43 | 136.46 | 133.03 | 133.35 | 3,999,812 | -2.33(-1.72%) |
Apr 03, 2014 | 136.68 | 136.97 | 134.79 | 135.68 | 2,823,646 | -0.96(-0.71%) |
Apr 02, 2014 | 135.52 | 136.86 | 135.38 | 136.64 | 2,920,646 | +1.10(+0.81%) |
Apr 01, 2014 | 134.59 | 135.84 | 134.15 | 135.54 | 4,066,994 | +1.69(+1.26%) |
Mar 31, 2014 | 133.33 | 134.09 | 132.52 | 133.85 | 3,032,945 | +1.27(+0.95%) |
Mar 28, 2014 | 132.51 | 134.13 | 131.76 | 132.58 | 3,220,089 | +0.01(+0.01%) |
Mar 27, 2014 | 132.17 | 133.41 | 131.33 | 132.57 | 4,724,541 | +0.46(+0.35%) |
Mar 26, 2014 | 134.58 | 134.79 | 132.11 | 132.12 | 3,160,201 | -1.24(-0.93%) |
Mar 25, 2014 | 136.09 | 136.76 | 132.99 | 133.36 | 5,418,723 | -2.02(-1.49%) |
Mar 24, 2014 | 136.53 | 137.22 | 134.87 | 135.38 | 3,319,290 | -1.00(-0.74%) |
Mar 21, 2014 | 138.62 | 138.87 | 136.35 | 136.38 | 5,870,283 | -1.85(-1.34%) |
Mar 20, 2014 | 137.14 | 139.24 | 136.64 | 138.24 | 4,831,551 | +0.85(+0.62%) |
Mar 19, 2014 | 137.64 | 139.00 | 136.26 | 137.39 | 4,049,639 | +0.07(+0.05%) |
Mar 18, 2014 | 136.64 | 138.06 | 136.43 | 137.31 | 2,354,697 | +1.02(+0.75%) |
Mar 17, 2014 | 135.92 | 137.89 | 135.88 | 136.29 | 3,914,577 | +1.22(+0.90%) |
Mar 14, 2014 | 136.34 | 136.75 | 134.81 | 135.07 | 3,381,145 | -1.10(-0.81%) |
Mar 13, 2014 | 139.26 | 139.88 | 136.07 | 136.18 | 4,162,500 | -2.47(-1.78%) |
Mar 12, 2014 | 138.16 | 138.87 | 137.08 | 138.64 | 3,120,960 | -0.14(-0.10%) |
Mar 11, 2014 | 142.11 | 142.11 | 138.75 | 138.78 | 4,690,510 | -2.96(-2.09%) |
Mar 10, 2014 | 141.81 | 142.54 | 140.89 | 141.74 | 2,667,460 | -0.61(-0.43%) |
Mar 07, 2014 | 142.12 | 143.44 | 141.41 | 142.35 | 5,013,639 | +1.36(+0.96%) |
Mar 06, 2014 | 141.09 | 142.14 | 140.91 | 141.00 | 4,166,058 | +0.57(+0.41%) |
Mar 05, 2014 | 137.89 | 141.24 | 137.44 | 140.43 | 5,434,560 | +2.59(+1.88%) |
Mar 04, 2014 | 136.13 | 137.86 | 135.77 | 137.84 | 4,162,661 | +3.26(+2.42%) |