Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 131.48 | 131.66 | 130.45 | 130.98 | 2,726,852 | -0.76(-0.58%) |
May 29, 2014 | 132.07 | 132.78 | 130.83 | 131.74 | 2,147,776 | -0.37(-0.28%) |
May 28, 2014 | 131.88 | 132.46 | 130.96 | 132.11 | 2,263,507 | -0.02(-0.02%) |
May 27, 2014 | 131.60 | 133.49 | 131.16 | 132.14 | 3,977,419 | +1.31(+1.01%) |
May 23, 2014 | 130.62 | 130.82 | 130.82 | 130.82 | 1,481,606 | +0.12(+0.09%) |
May 22, 2014 | 129.83 | 130.94 | 129.59 | 130.70 | 1,360,892 | +0.54(+0.41%) |
May 21, 2014 | 128.37 | 130.49 | 128.35 | 130.16 | 5,144,244 | +2.45(+1.92%) |
May 20, 2014 | 128.63 | 128.98 | 127.11 | 127.71 | 2,456,875 | -1.08(-0.84%) |
May 19, 2014 | 127.63 | 129.05 | 127.43 | 128.79 | 1,959,648 | +1.01(+0.79%) |
May 16, 2014 | 127.11 | 128.22 | 126.48 | 127.78 | 3,484,364 | -0.17(-0.13%) |
May 15, 2014 | 129.62 | 129.84 | 127.36 | 127.95 | 3,374,183 | -2.30(-1.76%) |
May 14, 2014 | 130.85 | 131.42 | 130.10 | 130.24 | 2,606,112 | -0.68(-0.52%) |
May 13, 2014 | 130.33 | 131.43 | 129.98 | 130.92 | 2,320,831 | +0.60(+0.46%) |
May 12, 2014 | 128.98 | 130.65 | 128.98 | 130.32 | 2,750,580 | +1.92(+1.50%) |
May 09, 2014 | 128.71 | 128.97 | 127.16 | 128.40 | 3,228,405 | -0.16(-0.13%) |
May 08, 2014 | 127.23 | 129.24 | 126.77 | 128.57 | 3,328,759 | +1.54(+1.21%) |
May 07, 2014 | 126.94 | 127.68 | 125.55 | 127.03 | 3,974,391 | +0.80(+0.63%) |
May 06, 2014 | 127.30 | 127.30 | 125.94 | 126.23 | 3,630,414 | -1.48(-1.16%) |
May 05, 2014 | 127.83 | 128.16 | 126.21 | 127.71 | 3,683,735 | -2.07(-1.59%) |
May 02, 2014 | 131.07 | 132.19 | 129.52 | 129.78 | 3,137,172 | -1.22(-0.93%) |
May 01, 2014 | 130.53 | 131.51 | 130.45 | 130.99 | 2,533,349 | +0.45(+0.34%) |
Apr 30, 2014 | 129.37 | 130.99 | 129.21 | 130.54 | 3,361,433 | +1.29(+1.00%) |
Apr 29, 2014 | 128.26 | 129.37 | 127.95 | 129.25 | 2,597,854 | +1.39(+1.09%) |
Apr 28, 2014 | 129.55 | 129.74 | 125.79 | 127.86 | 4,698,878 | -1.39(-1.07%) |
Apr 25, 2014 | 131.08 | 131.32 | 128.98 | 129.25 | 4,042,701 | -2.13(-1.62%) |
Apr 24, 2014 | 131.54 | 132.41 | 131.17 | 131.38 | 3,548,341 | +0.33(+0.25%) |
Apr 23, 2014 | 130.90 | 131.46 | 130.10 | 131.06 | 2,451,974 | -0.01(-0.01%) |
Apr 22, 2014 | 128.76 | 131.35 | 128.46 | 131.07 | 5,535,939 | +2.17(+1.69%) |
Apr 21, 2014 | 128.65 | 129.28 | 127.61 | 128.89 | 5,534,243 | +0.29(+0.23%) |
Apr 17, 2014 | 131.53 | 128.60 | 128.60 | 128.60 | 5,540,048 | +0.18(+0.14%) |
Apr 16, 2014 | 127.70 | 128.48 | 126.70 | 128.42 | 3,878,153 | +1.88(+1.48%) |
Apr 15, 2014 | 126.61 | 127.44 | 125.06 | 126.54 | 4,428,592 | +0.15(+0.12%) |
Apr 14, 2014 | 126.44 | 126.71 | 125.32 | 126.39 | 3,716,639 | +1.65(+1.32%) |
Apr 11, 2014 | 126.16 | 126.19 | 123.87 | 124.74 | 7,910,792 | -2.66(-2.09%) |
Apr 10, 2014 | 129.39 | 129.78 | 127.27 | 127.41 | 5,871,289 | -1.78(-1.38%) |
Apr 09, 2014 | 128.33 | 129.87 | 127.77 | 129.19 | 4,895,128 | +1.31(+1.02%) |
Apr 08, 2014 | 129.63 | 129.68 | 127.00 | 127.88 | 8,371,043 | -1.63(-1.26%) |
Apr 07, 2014 | 133.10 | 133.30 | 129.41 | 129.51 | 5,668,006 | -3.82(-2.87%) |
Apr 04, 2014 | 136.42 | 136.44 | 133.02 | 133.34 | 4,000,215 | -2.33(-1.72%) |
Apr 03, 2014 | 136.66 | 136.96 | 134.78 | 135.66 | 2,823,930 | -0.96(-0.71%) |
Apr 02, 2014 | 135.51 | 136.85 | 135.37 | 136.63 | 2,920,940 | +1.10(+0.81%) |
Apr 01, 2014 | 134.58 | 135.83 | 134.14 | 135.53 | 4,067,404 | +1.69(+1.26%) |
Mar 31, 2014 | 133.32 | 134.07 | 132.50 | 133.84 | 3,033,251 | +1.27(+0.95%) |
Mar 28, 2014 | 132.50 | 134.11 | 131.74 | 132.57 | 3,220,414 | +0.01(+0.01%) |
Mar 27, 2014 | 132.16 | 133.39 | 131.32 | 132.56 | 4,725,017 | +0.46(+0.35%) |
Mar 26, 2014 | 134.56 | 134.78 | 132.09 | 132.10 | 3,160,519 | -1.24(-0.93%) |
Mar 25, 2014 | 136.07 | 136.75 | 132.98 | 133.34 | 5,419,269 | -2.02(-1.49%) |
Mar 24, 2014 | 136.51 | 137.21 | 134.86 | 135.36 | 3,319,625 | -1.00(-0.74%) |
Mar 21, 2014 | 138.61 | 138.86 | 136.34 | 136.37 | 5,870,875 | -1.86(-1.34%) |
Mar 20, 2014 | 137.13 | 139.23 | 136.63 | 138.22 | 4,832,038 | +0.85(+0.62%) |
Mar 19, 2014 | 137.62 | 138.99 | 136.25 | 137.37 | 4,050,047 | +0.07(+0.05%) |
Mar 18, 2014 | 136.63 | 138.04 | 136.42 | 137.30 | 2,354,934 | +1.02(+0.75%) |
Mar 17, 2014 | 135.90 | 137.88 | 135.86 | 136.28 | 3,914,972 | +1.22(+0.90%) |
Mar 14, 2014 | 136.33 | 136.73 | 134.80 | 135.06 | 3,381,486 | -1.10(-0.81%) |
Mar 13, 2014 | 139.25 | 139.87 | 136.06 | 136.16 | 4,162,920 | -2.47(-1.78%) |
Mar 12, 2014 | 138.15 | 138.85 | 137.07 | 138.63 | 3,121,274 | -0.14(-0.10%) |
Mar 11, 2014 | 142.09 | 142.09 | 138.74 | 138.77 | 4,690,983 | -2.96(-2.09%) |
Mar 10, 2014 | 141.80 | 142.53 | 140.88 | 141.73 | 2,667,729 | -0.61(-0.43%) |
Mar 07, 2014 | 142.11 | 143.43 | 141.40 | 142.34 | 5,014,145 | +1.36(+0.96%) |
Mar 06, 2014 | 141.07 | 142.13 | 140.89 | 140.98 | 4,166,478 | +0.57(+0.41%) |
Mar 05, 2014 | 137.88 | 141.23 | 137.43 | 140.41 | 5,435,107 | +2.59(+1.88%) |
Mar 04, 2014 | 136.11 | 137.85 | 135.75 | 137.82 | 4,163,080 | +3.26(+2.42%) |