Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 142.28 | 142.40 | 140.80 | 141.40 | 12,601 | -0.58(-0.41%) |
May 29, 2014 | 141.28 | 142.22 | 141.16 | 141.98 | 12,021 | +0.42(+0.30%) |
May 28, 2014 | 141.60 | 142.42 | 141.50 | 141.56 | 23,747 | -1.10(-0.77%) |
May 27, 2014 | 142.82 | 142.94 | 142.20 | 142.66 | 36,530 | -0.98(-0.68%) |
May 23, 2014 | 144.52 | 143.64 | 143.64 | 143.64 | 20,300 | -1.61(-1.11%) |
May 22, 2014 | 145.20 | 145.36 | 144.91 | 145.25 | 22,278 | +1.81(+1.26%) |
May 21, 2014 | 143.77 | 144.41 | 143.22 | 143.44 | 22,298 | +0.34(+0.24%) |
May 20, 2014 | 143.54 | 143.97 | 142.84 | 143.10 | 39,002 | +0.10(+0.07%) |
May 19, 2014 | 144.46 | 144.46 | 142.84 | 143.00 | 30,978 | +0.44(+0.31%) |
May 16, 2014 | 142.88 | 143.41 | 142.50 | 142.56 | 22,909 | -0.12(-0.08%) |
May 15, 2014 | 143.24 | 143.80 | 142.68 | 142.68 | 28,482 | -1.80(-1.25%) |
May 14, 2014 | 143.55 | 144.67 | 143.44 | 144.48 | 40,010 | +2.84(+2.01%) |
May 13, 2014 | 141.60 | 142.05 | 141.41 | 141.64 | 23,740 | +1.63(+1.16%) |
May 12, 2014 | 140.50 | 140.54 | 139.91 | 140.01 | 10,629 | +0.77(+0.56%) |
May 09, 2014 | 139.44 | 139.50 | 138.76 | 139.24 | 64,938 | -0.68(-0.49%) |
May 08, 2014 | 139.54 | 140.05 | 138.94 | 139.92 | 18,032 | +0.44(+0.32%) |
May 07, 2014 | 140.73 | 140.73 | 139.48 | 139.48 | 27,384 | -2.17(-1.53%) |
May 06, 2014 | 141.70 | 142.00 | 141.50 | 141.65 | 22,800 | +0.47(+0.33%) |
May 05, 2014 | 141.21 | 141.22 | 140.70 | 141.18 | 16,759 | +1.11(+0.80%) |
May 02, 2014 | 138.66 | 140.58 | 138.52 | 140.07 | 18,991 | +1.23(+0.88%) |
May 01, 2014 | 137.66 | 138.95 | 137.50 | 138.84 | 17,934 | -0.07(-0.05%) |
Apr 30, 2014 | 138.39 | 139.24 | 138.36 | 138.91 | 21,977 | -0.35(-0.25%) |
Apr 29, 2014 | 139.00 | 139.75 | 138.97 | 139.26 | 23,725 | +0.96(+0.69%) |
Apr 28, 2014 | 138.70 | 138.89 | 137.68 | 138.30 | 23,871 | -0.26(-0.19%) |
Apr 25, 2014 | 138.18 | 139.20 | 138.18 | 138.56 | 40,582 | +0.82(+0.60%) |
Apr 24, 2014 | 136.06 | 137.76 | 136.06 | 137.74 | 34,894 | +0.82(+0.60%) |
Apr 23, 2014 | 136.48 | 136.98 | 136.26 | 136.92 | 29,602 | +0.26(+0.19%) |
Apr 22, 2014 | 136.78 | 136.80 | 135.74 | 136.66 | 31,839 | +0.00(+0.00%) |
Apr 21, 2014 | 137.00 | 137.15 | 136.45 | 136.66 | 33,839 | -0.90(-0.65%) |
Apr 17, 2014 | 140.23 | 137.56 | 137.56 | 137.56 | 76,000 | -2.46(-1.76%) |
Apr 16, 2014 | 140.37 | 140.41 | 139.64 | 140.02 | 39,780 | -0.53(-0.38%) |
Apr 15, 2014 | 140.10 | 140.85 | 139.83 | 140.55 | 51,844 | -2.31(-1.62%) |
Apr 14, 2014 | 143.07 | 143.27 | 142.62 | 142.86 | 14,838 | +1.07(+0.75%) |
Apr 11, 2014 | 141.79 | 142.50 | 141.78 | 141.79 | 34,221 | -0.03(-0.02%) |
Apr 10, 2014 | 141.92 | 142.34 | 141.82 | 141.82 | 25,419 | +1.08(+0.77%) |
Apr 09, 2014 | 140.22 | 140.75 | 139.86 | 140.74 | 43,309 | +0.41(+0.29%) |
Apr 08, 2014 | 140.09 | 140.66 | 139.94 | 140.33 | 27,726 | +1.02(+0.73%) |
Apr 07, 2014 | 140.00 | 140.16 | 139.06 | 139.31 | 58,149 | -1.99(-1.41%) |
Apr 04, 2014 | 141.14 | 141.35 | 140.60 | 141.30 | 18,099 | +0.60(+0.43%) |
Apr 03, 2014 | 140.10 | 140.79 | 140.00 | 140.70 | 19,707 | +0.53(+0.38%) |
Apr 02, 2014 | 139.88 | 140.20 | 139.68 | 140.17 | 22,275 | +1.12(+0.81%) |
Apr 01, 2014 | 139.33 | 139.50 | 138.47 | 139.05 | 26,003 | +0.93(+0.67%) |
Mar 31, 2014 | 138.02 | 138.50 | 137.90 | 138.12 | 35,690 | +0.90(+0.66%) |
Mar 28, 2014 | 136.61 | 137.40 | 136.42 | 137.22 | 21,819 | +0.70(+0.51%) |
Mar 27, 2014 | 136.98 | 137.00 | 136.00 | 136.52 | 92,961 | -0.65(-0.47%) |
Mar 26, 2014 | 137.82 | 138.00 | 136.62 | 137.17 | 62,493 | -1.50(-1.08%) |
Mar 25, 2014 | 139.60 | 139.60 | 138.37 | 138.67 | 36,041 | -0.38(-0.27%) |
Mar 24, 2014 | 139.92 | 140.05 | 138.91 | 139.05 | 43,256 | -0.91(-0.65%) |
Mar 21, 2014 | 140.52 | 140.52 | 139.75 | 139.96 | 14,764 | +0.33(+0.24%) |
Mar 20, 2014 | 140.22 | 140.62 | 138.72 | 139.63 | 51,001 | -1.51(-1.07%) |
Mar 19, 2014 | 141.89 | 141.93 | 140.95 | 141.14 | 23,266 | -1.24(-0.87%) |
Mar 18, 2014 | 141.98 | 142.88 | 141.78 | 142.38 | 24,477 | -0.41(-0.29%) |
Mar 17, 2014 | 143.48 | 143.76 | 142.78 | 142.79 | 16,252 | -0.45(-0.31%) |
Mar 14, 2014 | 144.70 | 144.92 | 143.09 | 143.24 | 28,333 | -0.79(-0.55%) |
Mar 13, 2014 | 143.80 | 144.48 | 143.76 | 144.03 | 47,755 | +0.13(+0.09%) |
Mar 12, 2014 | 143.42 | 144.37 | 143.42 | 143.90 | 17,466 | +1.18(+0.83%) |
Mar 11, 2014 | 144.56 | 144.68 | 141.78 | 142.72 | 59,694 | -1.30(-0.90%) |
Mar 10, 2014 | 143.86 | 144.42 | 143.80 | 144.02 | 21,212 | -0.49(-0.34%) |
Mar 07, 2014 | 143.59 | 144.82 | 143.56 | 144.51 | 30,810 | -0.14(-0.10%) |
Mar 06, 2014 | 144.92 | 145.01 | 144.40 | 144.65 | 157,395 | +0.49(+0.34%) |
Mar 05, 2014 | 143.97 | 145.18 | 143.80 | 144.16 | 52,186 | +1.38(+0.97%) |
Mar 04, 2014 | 141.51 | 143.08 | 141.36 | 142.78 | 33,201 | +0.54(+0.38%) |