Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 119.80 | 120.20 | 116.60 | 117.60 | 591,353 | -2.20(-1.84%) |
May 29, 2014 | 122.80 | 125.00 | 119.50 | 119.80 | 744,934 | -2.00(-1.64%) |
May 28, 2014 | 124.00 | 124.60 | 119.80 | 121.80 | 539,132 | -3.60(-2.87%) |
May 27, 2014 | 126.20 | 129.20 | 123.40 | 125.40 | 458,753 | -0.40(-0.32%) |
May 23, 2014 | 119.80 | 125.80 | 125.80 | 125.80 | 660,155 | +6.90(+5.80%) |
May 22, 2014 | 117.60 | 119.90 | 116.40 | 118.90 | 502,767 | +1.30(+1.11%) |
May 21, 2014 | 119.40 | 121.90 | 117.40 | 117.60 | 839,085 | -1.80(-1.51%) |
May 20, 2014 | 120.20 | 121.10 | 118.40 | 119.40 | 620,808 | -1.60(-1.32%) |
May 19, 2014 | 120.60 | 122.20 | 119.20 | 121.00 | 399,845 | +0.80(+0.67%) |
May 16, 2014 | 120.20 | 123.20 | 118.40 | 120.20 | 362,824 | -0.80(-0.66%) |
May 15, 2014 | 121.40 | 122.40 | 116.80 | 121.00 | 784,684 | +0.00(+0.00%) |
May 14, 2014 | 126.60 | 129.20 | 120.40 | 121.00 | 970,591 | -5.60(-4.42%) |
May 13, 2014 | 122.20 | 127.40 | 121.60 | 126.60 | 696,915 | +3.60(+2.93%) |
May 12, 2014 | 121.20 | 124.40 | 121.20 | 123.00 | 851,551 | +2.00(+1.65%) |
May 09, 2014 | 113.00 | 124.30 | 112.00 | 121.00 | 2,015,727 | +7.90(+6.98%) |
May 08, 2014 | 108.40 | 115.60 | 106.20 | 113.10 | 1,524,403 | +6.50(+6.10%) |
May 07, 2014 | 120.40 | 120.66 | 103.60 | 106.60 | 3,556,681 | -27.80(-20.68%) |
May 06, 2014 | 140.00 | 140.00 | 132.40 | 134.40 | 1,373,716 | -3.40(-2.47%) |
May 05, 2014 | 140.40 | 141.60 | 137.20 | 137.80 | 1,031,816 | -4.00(-2.82%) |
May 02, 2014 | 141.00 | 143.20 | 140.20 | 141.80 | 661,854 | +0.20(+0.14%) |
May 01, 2014 | 140.80 | 143.80 | 140.00 | 141.60 | 787,231 | +1.80(+1.29%) |
Apr 30, 2014 | 140.60 | 141.80 | 138.60 | 139.80 | 848,118 | -2.00(-1.41%) |
Apr 29, 2014 | 140.20 | 144.80 | 137.70 | 141.80 | 646,377 | +1.20(+0.85%) |
Apr 28, 2014 | 143.80 | 144.60 | 137.00 | 140.60 | 578,422 | -3.20(-2.23%) |
Apr 25, 2014 | 144.60 | 146.20 | 142.20 | 143.80 | 587,114 | -4.30(-2.90%) |
Apr 24, 2014 | 148.80 | 152.60 | 144.20 | 148.10 | 658,534 | -0.30(-0.20%) |
Apr 23, 2014 | 152.80 | 154.60 | 146.80 | 148.40 | 416,137 | -4.20(-2.75%) |
Apr 22, 2014 | 149.60 | 155.00 | 148.60 | 152.60 | 543,892 | +4.40(+2.97%) |
Apr 21, 2014 | 148.00 | 148.40 | 144.60 | 148.20 | 482,009 | +0.00(+0.00%) |
Apr 17, 2014 | 144.00 | 148.20 | 148.20 | 148.20 | 840,185 | +6.20(+4.37%) |
Apr 16, 2014 | 142.40 | 144.20 | 137.20 | 142.00 | 540,605 | +0.40(+0.28%) |
Apr 15, 2014 | 139.20 | 142.20 | 134.00 | 141.60 | 883,752 | +2.80(+2.02%) |
Apr 14, 2014 | 139.80 | 143.40 | 136.80 | 138.80 | 783,205 | -0.20(-0.14%) |
Apr 11, 2014 | 138.60 | 145.00 | 137.60 | 139.00 | 1,482,286 | -2.20(-1.56%) |
Apr 10, 2014 | 148.60 | 150.80 | 140.00 | 141.20 | 1,682,309 | -7.20(-4.85%) |
Apr 09, 2014 | 148.20 | 150.40 | 144.00 | 148.40 | 1,229,414 | +1.00(+0.68%) |
Apr 08, 2014 | 149.00 | 151.00 | 144.50 | 147.40 | 1,484,152 | -1.60(-1.07%) |
Apr 07, 2014 | 156.40 | 156.80 | 144.20 | 149.00 | 1,522,437 | -7.80(-4.97%) |
Apr 04, 2014 | 159.40 | 159.60 | 153.20 | 156.80 | 1,229,759 | -2.80(-1.75%) |
Apr 03, 2014 | 163.20 | 164.00 | 157.20 | 159.60 | 688,670 | -3.20(-1.97%) |
Apr 02, 2014 | 162.20 | 164.80 | 160.00 | 162.80 | 581,517 | +0.00(+0.00%) |
Apr 01, 2014 | 158.40 | 162.80 | 158.00 | 162.80 | 711,452 | +6.00(+3.83%) |
Mar 31, 2014 | 157.20 | 162.00 | 155.60 | 156.80 | 784,760 | -0.20(-0.13%) |
Mar 28, 2014 | 160.00 | 162.00 | 153.20 | 157.00 | 885,436 | -1.40(-0.88%) |
Mar 27, 2014 | 156.00 | 161.80 | 152.20 | 158.40 | 940,257 | +0.80(+0.51%) |
Mar 26, 2014 | 162.60 | 164.80 | 156.40 | 157.60 | 748,701 | -3.80(-2.35%) |
Mar 25, 2014 | 162.40 | 165.00 | 160.00 | 161.40 | 540,843 | -0.60(-0.37%) |
Mar 24, 2014 | 165.60 | 166.00 | 159.40 | 162.00 | 884,290 | -3.80(-2.29%) |
Mar 21, 2014 | 168.00 | 169.00 | 165.20 | 165.80 | 935,266 | -2.20(-1.31%) |
Mar 20, 2014 | 168.00 | 170.00 | 166.00 | 168.00 | 1,127,479 | +4.00(+2.44%) |
Mar 19, 2014 | 167.80 | 168.40 | 163.00 | 164.00 | 862,774 | -3.60(-2.15%) |
Mar 18, 2014 | 167.40 | 169.00 | 165.80 | 167.60 | 511,489 | +0.80(+0.48%) |
Mar 17, 2014 | 167.80 | 171.20 | 165.60 | 166.80 | 777,654 | -0.40(-0.24%) |
Mar 14, 2014 | 163.80 | 171.60 | 163.20 | 167.20 | 1,114,948 | +2.40(+1.46%) |
Mar 13, 2014 | 171.40 | 172.80 | 164.60 | 164.80 | 799,410 | -7.20(-4.19%) |
Mar 12, 2014 | 165.60 | 173.20 | 162.62 | 172.00 | 1,166,357 | +6.60(+3.99%) |
Mar 11, 2014 | 167.60 | 170.40 | 164.40 | 165.40 | 646,159 | -2.20(-1.31%) |
Mar 10, 2014 | 171.20 | 172.40 | 166.20 | 167.60 | 748,150 | -4.40(-2.56%) |
Mar 07, 2014 | 170.00 | 172.80 | 168.80 | 172.00 | 778,024 | +1.60(+0.94%) |
Mar 06, 2014 | 171.40 | 173.40 | 168.20 | 170.40 | 640,792 | -1.00(-0.58%) |
Mar 05, 2014 | 174.00 | 174.40 | 170.40 | 171.40 | 698,581 | -2.20(-1.27%) |
Mar 04, 2014 | 171.00 | 174.60 | 170.80 | 173.60 | 1,160,976 | +4.60(+2.72%) |