Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 160.55 | 160.90 | 156.59 | 158.25 | 1,289,351 | -1.62(-1.01%) |
May 29, 2014 | 158.99 | 160.89 | 158.01 | 159.87 | 924,646 | +2.48(+1.58%) |
May 28, 2014 | 159.20 | 160.86 | 156.24 | 157.39 | 1,448,890 | -2.31(-1.45%) |
May 27, 2014 | 160.86 | 161.00 | 157.85 | 159.70 | 1,093,054 | +0.50(+0.31%) |
May 23, 2014 | 158.00 | 159.20 | 159.20 | 159.20 | 1,725,900 | +2.71(+1.73%) |
May 22, 2014 | 153.47 | 157.22 | 152.01 | 156.49 | 872,413 | +2.52(+1.64%) |
May 21, 2014 | 148.52 | 154.57 | 148.52 | 153.97 | 1,411,480 | +5.64(+3.80%) |
May 20, 2014 | 151.65 | 151.98 | 147.51 | 148.33 | 1,014,030 | -3.78(-2.49%) |
May 19, 2014 | 145.49 | 153.24 | 144.73 | 152.11 | 1,531,417 | +8.09(+5.62%) |
May 16, 2014 | 145.74 | 146.00 | 140.60 | 144.02 | 894,286 | -0.73(-0.50%) |
May 15, 2014 | 143.71 | 145.38 | 139.80 | 144.75 | 1,068,027 | +0.02(+0.01%) |
May 14, 2014 | 148.48 | 150.50 | 144.00 | 144.73 | 913,016 | -4.15(-2.79%) |
May 13, 2014 | 147.80 | 150.30 | 146.52 | 148.88 | 1,454,861 | +0.65(+0.44%) |
May 12, 2014 | 144.65 | 149.75 | 143.50 | 148.23 | 1,717,007 | +4.90(+3.42%) |
May 09, 2014 | 139.44 | 143.63 | 138.06 | 143.33 | 800,056 | +3.41(+2.44%) |
May 08, 2014 | 140.87 | 144.90 | 139.42 | 139.92 | 1,093,964 | -1.71(-1.21%) |
May 07, 2014 | 140.62 | 142.17 | 136.46 | 141.63 | 1,372,088 | +2.09(+1.50%) |
May 06, 2014 | 141.50 | 144.38 | 138.99 | 139.54 | 1,028,397 | -2.12(-1.50%) |
May 05, 2014 | 138.03 | 142.24 | 136.13 | 141.66 | 1,383,405 | +2.50(+1.80%) |
May 02, 2014 | 140.73 | 141.72 | 137.36 | 139.16 | 996,154 | -0.52(-0.37%) |
May 01, 2014 | 135.88 | 141.92 | 133.72 | 139.68 | 2,064,089 | +3.83(+2.82%) |
Apr 30, 2014 | 132.80 | 135.94 | 131.07 | 135.85 | 1,937,982 | +1.73(+1.29%) |
Apr 29, 2014 | 132.57 | 134.79 | 128.38 | 134.12 | 2,602,553 | +0.37(+0.28%) |
Apr 28, 2014 | 139.59 | 140.41 | 131.07 | 133.75 | 2,393,171 | -5.96(-4.27%) |
Apr 25, 2014 | 148.22 | 150.64 | 139.51 | 139.71 | 2,602,396 | -11.97(-7.89%) |
Apr 24, 2014 | 154.07 | 155.00 | 146.79 | 151.68 | 2,850,444 | -2.01(-1.31%) |
Apr 23, 2014 | 157.51 | 158.50 | 149.31 | 153.69 | 6,331,964 | +5.71(+3.86%) |
Apr 22, 2014 | 145.91 | 149.43 | 142.88 | 147.98 | 3,736,774 | +6.77(+4.79%) |
Apr 21, 2014 | 135.82 | 141.34 | 134.41 | 141.21 | 1,566,920 | +5.76(+4.25%) |
Apr 17, 2014 | 136.93 | 135.45 | 135.45 | 135.45 | 1,123,000 | -0.77(-0.57%) |
Apr 16, 2014 | 133.05 | 137.07 | 130.36 | 136.22 | 1,902,276 | +5.17(+3.95%) |
Apr 15, 2014 | 132.71 | 135.99 | 127.69 | 131.05 | 2,394,067 | -0.89(-0.67%) |
Apr 14, 2014 | 135.71 | 138.40 | 130.69 | 131.94 | 2,275,792 | -3.30(-2.44%) |
Apr 11, 2014 | 133.12 | 141.00 | 129.11 | 135.24 | 3,214,477 | -0.50(-0.37%) |
Apr 10, 2014 | 145.03 | 146.56 | 134.00 | 135.74 | 1,971,299 | -10.10(-6.93%) |
Apr 09, 2014 | 141.83 | 146.35 | 141.24 | 145.84 | 1,206,113 | +4.02(+2.83%) |
Apr 08, 2014 | 140.13 | 143.50 | 135.71 | 141.82 | 1,929,670 | +1.36(+0.97%) |
Apr 07, 2014 | 141.34 | 144.20 | 136.01 | 140.46 | 2,618,107 | +1.89(+1.36%) |
Apr 04, 2014 | 150.65 | 151.40 | 135.30 | 138.57 | 3,236,161 | -9.87(-6.65%) |
Apr 03, 2014 | 155.65 | 156.55 | 146.56 | 148.44 | 2,132,237 | -8.13(-5.19%) |
Apr 02, 2014 | 157.56 | 162.21 | 155.48 | 156.57 | 1,987,204 | +0.71(+0.46%) |
Apr 01, 2014 | 150.67 | 157.88 | 150.11 | 155.86 | 2,373,260 | +7.20(+4.84%) |
Mar 31, 2014 | 143.50 | 150.17 | 142.50 | 148.66 | 2,370,465 | +6.64(+4.68%) |
Mar 28, 2014 | 143.47 | 147.68 | 141.30 | 142.02 | 1,733,769 | -0.95(-0.66%) |
Mar 27, 2014 | 139.50 | 146.64 | 133.82 | 142.97 | 3,338,750 | +2.98(+2.13%) |
Mar 26, 2014 | 147.57 | 148.99 | 139.75 | 139.99 | 3,990,091 | -7.90(-5.34%) |
Mar 25, 2014 | 151.95 | 155.00 | 145.35 | 147.89 | 1,933,293 | -3.05(-2.02%) |
Mar 24, 2014 | 152.60 | 154.51 | 139.70 | 150.94 | 4,472,255 | -1.66(-1.09%) |
Mar 21, 2014 | 158.89 | 162.35 | 152.60 | 152.60 | 4,519,408 | -8.75(-5.42%) |
Mar 20, 2014 | 160.55 | 163.00 | 159.73 | 161.34 | 806,236 | -0.25(-0.16%) |
Mar 19, 2014 | 163.65 | 163.99 | 159.92 | 161.60 | 899,261 | -0.36(-0.22%) |
Mar 18, 2014 | 159.67 | 164.00 | 159.28 | 161.96 | 1,338,050 | +2.24(+1.40%) |
Mar 17, 2014 | 165.52 | 167.00 | 159.58 | 159.72 | 1,554,177 | -5.00(-3.04%) |
Mar 14, 2014 | 157.97 | 165.71 | 157.75 | 164.72 | 2,564,825 | +5.52(+3.47%) |
Mar 13, 2014 | 168.78 | 169.12 | 157.99 | 159.20 | 2,581,701 | -9.62(-5.70%) |
Mar 12, 2014 | 165.19 | 169.06 | 163.74 | 168.82 | 1,591,693 | +2.15(+1.29%) |
Mar 11, 2014 | 167.21 | 168.98 | 164.99 | 166.67 | 1,335,993 | +0.12(+0.07%) |
Mar 10, 2014 | 167.68 | 168.54 | 163.09 | 166.55 | 2,504,497 | -1.80(-1.07%) |
Mar 07, 2014 | 173.35 | 174.00 | 164.02 | 168.35 | 4,500,869 | -3.02(-1.76%) |
Mar 06, 2014 | 178.89 | 180.37 | 170.65 | 171.37 | 2,005,125 | -6.84(-3.84%) |
Mar 05, 2014 | 180.28 | 181.58 | 176.01 | 178.21 | 1,357,413 | -0.62(-0.35%) |
Mar 04, 2014 | 175.43 | 183.30 | 175.32 | 178.83 | 2,575,167 | +5.85(+3.38%) |