Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 125.02 | 125.92 | 125.02 | 125.67 | 716,826 | +0.34(+0.27%) |
May 29, 2014 | 125.13 | 125.36 | 124.54 | 125.33 | 579,713 | +0.38(+0.30%) |
May 28, 2014 | 126.46 | 126.59 | 124.77 | 124.95 | 1,062,070 | -0.74(-0.59%) |
May 27, 2014 | 125.45 | 126.44 | 125.07 | 125.69 | 964,739 | +0.64(+0.51%) |
May 23, 2014 | 124.47 | 125.05 | 125.05 | 125.05 | 706,616 | +0.91(+0.73%) |
May 22, 2014 | 123.28 | 124.67 | 123.14 | 124.14 | 413,594 | +0.65(+0.52%) |
May 21, 2014 | 123.19 | 124.22 | 122.73 | 123.50 | 717,384 | +0.46(+0.37%) |
May 20, 2014 | 123.64 | 123.79 | 122.69 | 123.04 | 1,247,917 | -0.60(-0.48%) |
May 19, 2014 | 122.33 | 123.82 | 122.33 | 123.64 | 1,187,959 | +1.00(+0.81%) |
May 16, 2014 | 121.13 | 122.74 | 120.51 | 122.64 | 1,289,716 | +1.88(+1.56%) |
May 15, 2014 | 120.45 | 121.01 | 119.06 | 120.75 | 1,326,831 | -0.04(-0.03%) |
May 14, 2014 | 122.14 | 122.60 | 120.58 | 120.79 | 928,769 | -1.34(-1.10%) |
May 13, 2014 | 120.65 | 122.97 | 120.65 | 122.14 | 1,902,378 | +1.49(+1.24%) |
May 12, 2014 | 121.07 | 121.81 | 119.90 | 120.65 | 3,209,856 | -1.20(-0.99%) |
May 09, 2014 | 118.06 | 122.42 | 116.22 | 121.85 | 5,862,511 | -2.60(-2.09%) |
May 08, 2014 | 125.00 | 128.06 | 124.36 | 124.45 | 2,011,988 | -0.47(-0.37%) |
May 07, 2014 | 126.14 | 126.39 | 123.16 | 124.92 | 1,214,492 | -1.09(-0.86%) |
May 06, 2014 | 127.04 | 127.86 | 125.79 | 126.01 | 1,235,220 | -1.61(-1.26%) |
May 05, 2014 | 126.44 | 127.73 | 124.74 | 127.62 | 970,829 | +0.70(+0.55%) |
May 02, 2014 | 125.89 | 128.55 | 125.66 | 126.92 | 1,186,600 | +1.31(+1.04%) |
May 01, 2014 | 124.13 | 125.83 | 123.14 | 125.61 | 1,264,888 | +1.66(+1.34%) |
Apr 30, 2014 | 124.43 | 124.64 | 122.87 | 123.95 | 1,040,495 | -0.77(-0.62%) |
Apr 29, 2014 | 124.18 | 125.14 | 123.45 | 124.72 | 1,058,846 | +0.69(+0.55%) |
Apr 28, 2014 | 125.96 | 126.88 | 122.01 | 124.03 | 1,598,648 | -1.33(-1.06%) |
Apr 25, 2014 | 126.55 | 126.93 | 125.26 | 125.36 | 894,141 | -1.24(-0.98%) |
Apr 24, 2014 | 126.40 | 126.83 | 124.67 | 126.60 | 1,082,791 | +0.63(+0.50%) |
Apr 23, 2014 | 127.06 | 127.49 | 125.93 | 125.97 | 855,449 | -0.84(-0.66%) |
Apr 22, 2014 | 126.84 | 127.62 | 126.11 | 126.80 | 1,326,072 | +0.77(+0.61%) |
Apr 21, 2014 | 126.53 | 127.03 | 125.77 | 126.03 | 515,687 | -0.38(-0.30%) |
Apr 17, 2014 | 126.55 | 126.41 | 126.41 | 126.41 | 785,143 | -0.55(-0.43%) |
Apr 16, 2014 | 128.11 | 128.99 | 126.61 | 126.96 | 714,524 | -0.24(-0.19%) |
Apr 15, 2014 | 126.72 | 127.71 | 125.11 | 127.20 | 901,008 | +0.78(+0.62%) |
Apr 14, 2014 | 126.26 | 127.14 | 125.75 | 126.42 | 824,686 | +0.69(+0.55%) |
Apr 11, 2014 | 125.13 | 126.50 | 125.00 | 125.73 | 1,121,169 | -0.20(-0.16%) |
Apr 10, 2014 | 129.09 | 129.61 | 125.89 | 125.93 | 956,886 | -2.99(-2.32%) |
Apr 09, 2014 | 126.58 | 129.28 | 126.58 | 128.92 | 870,735 | +1.25(+0.98%) |
Apr 08, 2014 | 127.61 | 128.20 | 126.42 | 127.67 | 1,585,393 | +0.28(+0.22%) |
Apr 07, 2014 | 129.64 | 129.99 | 126.52 | 127.39 | 1,510,819 | -2.50(-1.93%) |
Apr 04, 2014 | 133.40 | 133.76 | 129.63 | 129.90 | 1,239,407 | -3.31(-2.48%) |
Apr 03, 2014 | 134.43 | 134.84 | 132.64 | 133.21 | 798,779 | -0.60(-0.45%) |
Apr 02, 2014 | 134.10 | 134.90 | 133.25 | 133.81 | 945,668 | -0.25(-0.19%) |
Apr 01, 2014 | 131.91 | 134.06 | 131.82 | 134.06 | 1,165,826 | +2.28(+1.73%) |
Mar 31, 2014 | 130.83 | 132.00 | 130.24 | 131.78 | 1,057,244 | +2.20(+1.70%) |
Mar 28, 2014 | 128.85 | 130.34 | 128.63 | 129.57 | 897,083 | +1.03(+0.80%) |
Mar 27, 2014 | 127.93 | 129.81 | 127.93 | 128.54 | 929,129 | +0.41(+0.32%) |
Mar 26, 2014 | 128.97 | 131.21 | 128.13 | 128.13 | 1,500,073 | +0.52(+0.41%) |
Mar 25, 2014 | 131.30 | 131.33 | 127.25 | 127.61 | 1,809,557 | -3.04(-2.32%) |
Mar 24, 2014 | 131.80 | 132.48 | 129.68 | 130.64 | 1,058,296 | -0.84(-0.64%) |
Mar 21, 2014 | 132.37 | 133.09 | 130.74 | 131.49 | 1,257,876 | +0.47(+0.35%) |
Mar 20, 2014 | 131.55 | 131.97 | 129.99 | 131.02 | 780,857 | -0.64(-0.49%) |
Mar 19, 2014 | 133.89 | 133.89 | 130.89 | 131.66 | 882,813 | -2.07(-1.55%) |
Mar 18, 2014 | 133.09 | 134.31 | 132.08 | 133.74 | 1,159,764 | +1.87(+1.42%) |
Mar 17, 2014 | 131.57 | 132.29 | 130.67 | 131.87 | 912,242 | +1.17(+0.89%) |
Mar 14, 2014 | 130.14 | 131.62 | 130.14 | 130.70 | 975,451 | +0.55(+0.42%) |
Mar 13, 2014 | 133.04 | 133.37 | 129.65 | 130.15 | 1,098,847 | -2.58(-1.94%) |
Mar 12, 2014 | 132.05 | 132.76 | 131.46 | 132.73 | 826,637 | +0.28(+0.21%) |
Mar 11, 2014 | 134.12 | 134.72 | 132.11 | 132.46 | 1,643,496 | -1.68(-1.25%) |
Mar 10, 2014 | 133.78 | 134.21 | 132.41 | 134.14 | 1,610,822 | +0.19(+0.15%) |
Mar 07, 2014 | 132.68 | 134.72 | 132.44 | 133.94 | 1,259,516 | +1.54(+1.17%) |
Mar 06, 2014 | 131.97 | 132.48 | 131.20 | 132.40 | 1,291,841 | +0.58(+0.44%) |
Mar 05, 2014 | 132.21 | 132.59 | 131.32 | 131.82 | 1,206,904 | -0.40(-0.30%) |
Mar 04, 2014 | 132.11 | 132.64 | 131.37 | 132.22 | 1,185,108 | +1.36(+1.04%) |