Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 135.19 | 135.54 | 134.95 | 135.46 | 3,412,765 | +0.12(+0.09%) |
May 29, 2014 | 135.09 | 135.35 | 134.73 | 135.34 | 3,404,737 | +0.56(+0.42%) |
May 28, 2014 | 135.15 | 135.15 | 134.67 | 134.78 | 4,518,095 | -0.31(-0.23%) |
May 27, 2014 | 135.07 | 135.19 | 134.81 | 135.09 | 3,156,283 | +0.52(+0.39%) |
May 23, 2014 | 134.13 | 134.57 | 134.57 | 134.57 | 3,520,664 | +0.42(+0.31%) |
May 22, 2014 | 133.97 | 134.21 | 133.57 | 134.15 | 3,308,553 | +0.27(+0.20%) |
May 21, 2014 | 133.04 | 134.02 | 133.00 | 133.88 | 5,956,739 | +1.35(+1.02%) |
May 20, 2014 | 133.65 | 133.67 | 132.31 | 132.53 | 5,984,507 | -1.13(-0.84%) |
May 19, 2014 | 133.20 | 133.82 | 133.11 | 133.66 | 3,548,484 | +0.08(+0.06%) |
May 16, 2014 | 133.22 | 133.60 | 132.90 | 133.58 | 6,303,730 | +0.39(+0.29%) |
May 15, 2014 | 134.19 | 134.26 | 132.76 | 133.19 | 9,311,144 | -1.26(-0.94%) |
May 14, 2014 | 135.25 | 135.29 | 134.30 | 134.45 | 3,828,549 | -0.76(-0.56%) |
May 13, 2014 | 135.25 | 135.41 | 135.13 | 135.21 | 5,103,733 | +0.20(+0.15%) |
May 12, 2014 | 134.59 | 135.12 | 134.59 | 135.01 | 4,870,171 | +0.87(+0.65%) |
May 09, 2014 | 133.79 | 134.19 | 133.45 | 134.14 | 5,224,280 | +0.30(+0.22%) |
May 08, 2014 | 133.57 | 134.42 | 133.44 | 133.84 | 7,407,073 | +0.26(+0.19%) |
May 07, 2014 | 133.16 | 133.62 | 132.25 | 133.58 | 6,888,567 | +1.05(+0.79%) |
May 06, 2014 | 133.28 | 133.29 | 132.49 | 132.53 | 6,515,392 | -0.97(-0.73%) |
May 05, 2014 | 132.72 | 133.69 | 132.30 | 133.50 | 5,014,159 | +0.15(+0.11%) |
May 02, 2014 | 133.68 | 134.24 | 133.17 | 133.35 | 8,694,200 | -0.39(-0.29%) |
May 01, 2014 | 133.80 | 134.13 | 133.47 | 133.74 | 4,803,885 | -0.18(-0.13%) |
Apr 30, 2014 | 133.49 | 134.04 | 133.42 | 133.92 | 6,048,860 | +0.36(+0.27%) |
Apr 29, 2014 | 133.25 | 133.77 | 133.14 | 133.55 | 5,641,023 | +0.67(+0.51%) |
Apr 28, 2014 | 132.85 | 133.30 | 131.76 | 132.88 | 8,937,390 | +0.66(+0.50%) |
Apr 25, 2014 | 132.81 | 132.90 | 131.94 | 132.22 | 6,306,108 | -1.08(-0.81%) |
Apr 24, 2014 | 133.56 | 133.64 | 132.90 | 133.30 | 4,974,170 | +0.04(+0.03%) |
Apr 23, 2014 | 133.51 | 133.55 | 133.11 | 133.26 | 4,369,902 | -0.13(-0.10%) |
Apr 22, 2014 | 132.99 | 133.80 | 132.93 | 133.39 | 4,993,778 | +0.62(+0.47%) |
Apr 21, 2014 | 132.62 | 132.95 | 132.50 | 132.77 | 3,784,301 | +0.23(+0.17%) |
Apr 17, 2014 | 132.43 | 132.54 | 132.54 | 132.54 | 7,154,140 | -0.11(-0.08%) |
Apr 16, 2014 | 132.18 | 132.66 | 131.77 | 132.65 | 7,233,881 | +1.34(+1.02%) |
Apr 15, 2014 | 130.75 | 131.40 | 129.71 | 131.31 | 10,415,974 | +0.74(+0.56%) |
Apr 14, 2014 | 130.28 | 130.71 | 129.62 | 130.57 | 7,753,220 | +1.16(+0.89%) |
Apr 11, 2014 | 129.94 | 130.33 | 129.31 | 129.42 | 13,685,215 | -1.17(-0.90%) |
Apr 10, 2014 | 132.74 | 132.89 | 130.43 | 130.59 | 12,007,871 | -2.13(-1.60%) |
Apr 09, 2014 | 131.83 | 132.75 | 131.37 | 132.72 | 7,428,849 | +1.43(+1.09%) |
Apr 08, 2014 | 131.10 | 131.61 | 130.66 | 131.29 | 7,325,886 | +0.14(+0.11%) |
Apr 07, 2014 | 132.30 | 132.58 | 131.12 | 131.15 | 10,654,136 | -1.39(-1.05%) |
Apr 04, 2014 | 134.26 | 134.30 | 132.30 | 132.54 | 13,057,754 | -1.18(-0.88%) |
Apr 03, 2014 | 134.03 | 134.05 | 133.41 | 133.72 | 5,394,304 | -0.03(-0.02%) |
Apr 02, 2014 | 133.60 | 133.91 | 133.24 | 133.75 | 6,911,705 | +0.34(+0.25%) |
Apr 01, 2014 | 133.18 | 133.70 | 133.11 | 133.41 | 5,036,101 | +0.57(+0.43%) |
Mar 31, 2014 | 132.41 | 133.01 | 132.35 | 132.83 | 7,868,296 | +1.12(+0.85%) |
Mar 28, 2014 | 131.51 | 132.49 | 131.28 | 131.71 | 5,608,493 | +0.46(+0.35%) |
Mar 27, 2014 | 131.22 | 131.57 | 130.65 | 131.25 | 9,522,414 | -0.04(-0.03%) |
Mar 26, 2014 | 132.69 | 132.90 | 131.28 | 131.29 | 7,583,907 | -0.86(-0.65%) |
Mar 25, 2014 | 132.13 | 132.41 | 131.48 | 132.14 | 7,394,979 | +0.77(+0.58%) |
Mar 24, 2014 | 131.93 | 132.20 | 130.84 | 131.38 | 7,834,142 | -0.15(-0.12%) |
Mar 21, 2014 | 132.21 | 132.80 | 131.45 | 131.53 | 9,433,544 | -0.31(-0.24%) |
Mar 20, 2014 | 130.67 | 131.98 | 130.38 | 131.84 | 8,189,587 | +0.90(+0.68%) |
Mar 19, 2014 | 131.81 | 132.06 | 130.11 | 130.95 | 9,794,824 | -0.88(-0.67%) |
Mar 18, 2014 | 131.35 | 132.12 | 131.24 | 131.83 | 8,533,844 | +0.73(+0.56%) |
Mar 17, 2014 | 130.31 | 131.33 | 130.25 | 131.09 | 8,225,933 | +1.39(+1.07%) |
Mar 14, 2014 | 129.77 | 130.47 | 129.49 | 129.70 | 10,656,342 | -0.32(-0.25%) |
Mar 13, 2014 | 132.20 | 132.43 | 129.81 | 130.03 | 11,759,246 | -1.76(-1.34%) |
Mar 12, 2014 | 131.33 | 132.06 | 131.17 | 131.79 | 6,503,464 | -0.15(-0.12%) |
Mar 11, 2014 | 132.63 | 132.80 | 131.69 | 131.94 | 6,422,957 | -0.46(-0.35%) |
Mar 10, 2014 | 132.45 | 132.54 | 131.75 | 132.40 | 4,944,745 | -0.28(-0.21%) |
Mar 07, 2014 | 133.02 | 133.13 | 132.25 | 132.68 | 9,144,742 | +0.20(+0.15%) |
Mar 06, 2014 | 132.26 | 132.66 | 132.22 | 132.48 | 5,760,533 | +0.60(+0.45%) |
Mar 05, 2014 | 132.23 | 132.26 | 131.77 | 131.88 | 6,153,867 | -0.23(-0.17%) |
Mar 04, 2014 | 131.71 | 132.41 | 131.64 | 132.11 | 9,839,138 | +1.73(+1.33%) |