Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 124.43 | 125.33 | 124.43 | 125.08 | 720,232 | +0.34(+0.27%) |
May 29, 2014 | 124.53 | 124.76 | 123.95 | 124.74 | 582,468 | +0.38(+0.30%) |
May 28, 2014 | 125.86 | 125.99 | 124.18 | 124.36 | 1,067,117 | -0.73(-0.59%) |
May 27, 2014 | 124.86 | 125.84 | 124.48 | 125.10 | 969,323 | +0.64(+0.51%) |
May 23, 2014 | 123.88 | 124.46 | 124.46 | 124.46 | 709,974 | +0.91(+0.73%) |
May 22, 2014 | 122.70 | 124.08 | 122.55 | 123.56 | 415,559 | +0.64(+0.52%) |
May 21, 2014 | 122.60 | 123.63 | 122.15 | 122.91 | 720,793 | +0.46(+0.37%) |
May 20, 2014 | 123.06 | 123.21 | 122.11 | 122.46 | 1,253,846 | -0.59(-0.48%) |
May 19, 2014 | 121.75 | 123.23 | 121.75 | 123.05 | 1,193,604 | +1.00(+0.82%) |
May 16, 2014 | 120.56 | 122.16 | 119.94 | 122.06 | 1,295,845 | +1.87(+1.56%) |
May 15, 2014 | 119.88 | 120.44 | 118.50 | 120.18 | 1,333,136 | -0.04(-0.03%) |
May 14, 2014 | 121.56 | 122.02 | 120.01 | 120.22 | 933,182 | -1.34(-1.10%) |
May 13, 2014 | 120.08 | 122.39 | 120.08 | 121.56 | 1,911,418 | +1.48(+1.24%) |
May 12, 2014 | 120.50 | 121.23 | 119.33 | 120.08 | 3,225,108 | -1.20(-0.99%) |
May 09, 2014 | 117.50 | 121.84 | 115.67 | 121.27 | 5,890,368 | -2.59(-2.09%) |
May 08, 2014 | 124.40 | 127.45 | 123.78 | 123.87 | 2,021,549 | -0.46(-0.37%) |
May 07, 2014 | 125.54 | 125.80 | 122.58 | 124.33 | 1,220,263 | -1.08(-0.86%) |
May 06, 2014 | 126.44 | 127.25 | 125.20 | 125.41 | 1,241,090 | -1.61(-1.26%) |
May 05, 2014 | 125.84 | 127.12 | 124.15 | 127.02 | 975,442 | +0.70(+0.55%) |
May 02, 2014 | 125.30 | 127.94 | 125.07 | 126.32 | 1,192,238 | +1.30(+1.04%) |
May 01, 2014 | 123.54 | 125.23 | 122.55 | 125.02 | 1,270,899 | +1.66(+1.34%) |
Apr 30, 2014 | 123.84 | 124.05 | 122.28 | 123.36 | 1,045,440 | -0.77(-0.62%) |
Apr 29, 2014 | 123.59 | 124.55 | 122.87 | 124.13 | 1,063,877 | +0.68(+0.55%) |
Apr 28, 2014 | 125.36 | 126.28 | 121.44 | 123.44 | 1,606,244 | -1.32(-1.06%) |
Apr 25, 2014 | 125.95 | 126.33 | 124.66 | 124.76 | 898,389 | -1.24(-0.98%) |
Apr 24, 2014 | 125.81 | 126.23 | 124.08 | 126.00 | 1,087,936 | +0.63(+0.50%) |
Apr 23, 2014 | 126.46 | 126.89 | 125.33 | 125.37 | 859,514 | -0.83(-0.66%) |
Apr 22, 2014 | 126.25 | 127.02 | 125.51 | 126.20 | 1,332,373 | +0.77(+0.61%) |
Apr 21, 2014 | 125.94 | 126.42 | 125.18 | 125.44 | 518,137 | -0.37(-0.30%) |
Apr 17, 2014 | 125.95 | 125.81 | 125.81 | 125.81 | 788,873 | -0.55(-0.43%) |
Apr 16, 2014 | 127.50 | 128.38 | 126.01 | 126.36 | 717,919 | -0.24(-0.19%) |
Apr 15, 2014 | 126.12 | 127.11 | 124.52 | 126.60 | 905,289 | +0.77(+0.62%) |
Apr 14, 2014 | 125.67 | 126.54 | 125.15 | 125.82 | 828,604 | +0.69(+0.55%) |
Apr 11, 2014 | 124.54 | 125.90 | 124.41 | 125.14 | 1,126,496 | -0.20(-0.16%) |
Apr 10, 2014 | 128.48 | 129.00 | 125.30 | 125.33 | 961,433 | -2.97(-2.32%) |
Apr 09, 2014 | 125.98 | 128.67 | 125.98 | 128.31 | 874,873 | +1.24(+0.98%) |
Apr 08, 2014 | 127.01 | 127.59 | 125.82 | 127.07 | 1,592,926 | +0.28(+0.22%) |
Apr 07, 2014 | 129.02 | 129.38 | 125.92 | 126.79 | 1,517,998 | -2.49(-1.93%) |
Apr 04, 2014 | 132.77 | 133.12 | 129.02 | 129.28 | 1,245,296 | -3.29(-2.48%) |
Apr 03, 2014 | 133.79 | 134.20 | 132.01 | 132.58 | 802,575 | -0.59(-0.45%) |
Apr 02, 2014 | 133.47 | 134.26 | 132.62 | 133.17 | 950,161 | -0.25(-0.19%) |
Apr 01, 2014 | 131.29 | 133.43 | 131.20 | 133.43 | 1,171,366 | +2.27(+1.73%) |
Mar 31, 2014 | 130.21 | 131.38 | 129.63 | 131.15 | 1,062,268 | +2.19(+1.70%) |
Mar 28, 2014 | 128.24 | 129.72 | 128.02 | 128.96 | 901,345 | +1.03(+0.80%) |
Mar 27, 2014 | 127.33 | 129.19 | 127.33 | 127.93 | 933,544 | +0.41(+0.32%) |
Mar 26, 2014 | 128.36 | 130.59 | 127.53 | 127.53 | 1,507,201 | +0.52(+0.41%) |
Mar 25, 2014 | 130.68 | 130.71 | 126.65 | 127.00 | 1,818,155 | -3.02(-2.32%) |
Mar 24, 2014 | 131.18 | 131.85 | 129.06 | 130.03 | 1,063,324 | -0.84(-0.64%) |
Mar 21, 2014 | 131.74 | 132.46 | 130.12 | 130.86 | 1,263,852 | +0.46(+0.36%) |
Mar 20, 2014 | 130.93 | 131.34 | 129.38 | 130.40 | 784,568 | -0.64(-0.49%) |
Mar 19, 2014 | 133.26 | 133.26 | 130.27 | 131.04 | 887,007 | -2.06(-1.55%) |
Mar 18, 2014 | 132.46 | 133.68 | 131.46 | 133.11 | 1,165,274 | +1.86(+1.42%) |
Mar 17, 2014 | 130.95 | 131.67 | 130.05 | 131.25 | 916,576 | +1.16(+0.89%) |
Mar 14, 2014 | 129.52 | 131.00 | 129.52 | 130.08 | 980,086 | +0.54(+0.42%) |
Mar 13, 2014 | 132.41 | 132.74 | 129.03 | 129.54 | 1,104,068 | -2.57(-1.94%) |
Mar 12, 2014 | 131.42 | 132.13 | 130.84 | 132.11 | 830,565 | +0.28(+0.21%) |
Mar 11, 2014 | 133.49 | 134.08 | 131.49 | 131.83 | 1,651,305 | -1.67(-1.25%) |
Mar 10, 2014 | 133.15 | 133.58 | 131.78 | 133.50 | 1,618,475 | +0.19(+0.15%) |
Mar 07, 2014 | 132.05 | 134.08 | 131.81 | 133.31 | 1,265,500 | +1.54(+1.17%) |
Mar 06, 2014 | 131.34 | 131.85 | 130.58 | 131.77 | 1,297,979 | +0.58(+0.44%) |
Mar 05, 2014 | 131.59 | 131.96 | 130.70 | 131.20 | 1,212,639 | -0.40(-0.30%) |
Mar 04, 2014 | 131.49 | 132.01 | 130.75 | 131.59 | 1,190,739 | +1.36(+1.04%) |