Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 147.65 | 148.46 | 146.10 | 148.08 | 110,200 | +0.50(+0.34%) |
May 29, 2014 | 147.36 | 148.11 | 145.78 | 147.58 | 84,818 | +0.43(+0.29%) |
May 28, 2014 | 149.01 | 149.16 | 146.96 | 147.15 | 131,379 | -2.18(-1.46%) |
May 27, 2014 | 149.83 | 150.23 | 148.80 | 149.33 | 141,311 | +0.26(+0.17%) |
May 23, 2014 | 148.80 | 149.07 | 149.07 | 149.07 | 102,100 | +0.36(+0.24%) |
May 22, 2014 | 147.70 | 148.94 | 147.00 | 148.71 | 32,197 | +1.07(+0.72%) |
May 21, 2014 | 148.70 | 149.75 | 146.91 | 147.64 | 114,791 | -0.98(-0.66%) |
May 20, 2014 | 151.18 | 151.18 | 147.79 | 148.62 | 151,223 | -2.65(-1.75%) |
May 19, 2014 | 145.90 | 151.55 | 145.90 | 151.27 | 135,117 | +5.37(+3.68%) |
May 16, 2014 | 146.50 | 146.50 | 144.87 | 145.90 | 144,678 | -0.36(-0.25%) |
May 15, 2014 | 145.48 | 146.54 | 145.22 | 146.26 | 134,495 | -0.49(-0.33%) |
May 14, 2014 | 146.98 | 147.96 | 146.33 | 146.75 | 59,759 | -0.61(-0.41%) |
May 13, 2014 | 149.57 | 149.69 | 147.12 | 147.36 | 180,849 | -1.49(-1.00%) |
May 12, 2014 | 146.41 | 149.29 | 145.69 | 148.85 | 112,401 | +2.69(+1.84%) |
May 09, 2014 | 148.73 | 148.93 | 145.32 | 146.16 | 266,394 | -2.95(-1.98%) |
May 08, 2014 | 147.73 | 149.66 | 147.73 | 149.11 | 211,293 | +0.54(+0.36%) |
May 07, 2014 | 148.20 | 148.76 | 147.10 | 148.57 | 142,454 | +0.70(+0.47%) |
May 06, 2014 | 148.47 | 148.59 | 147.39 | 147.87 | 177,791 | +0.37(+0.25%) |
May 05, 2014 | 146.00 | 148.16 | 144.27 | 147.50 | 88,941 | +1.16(+0.79%) |
May 02, 2014 | 144.37 | 147.36 | 143.99 | 146.34 | 103,739 | +2.27(+1.58%) |
May 01, 2014 | 142.46 | 144.37 | 141.87 | 144.07 | 119,833 | +1.31(+0.92%) |
Apr 30, 2014 | 141.53 | 142.76 | 140.47 | 142.76 | 115,259 | +2.06(+1.46%) |
Apr 29, 2014 | 139.88 | 141.23 | 139.43 | 140.70 | 199,606 | +1.10(+0.79%) |
Apr 28, 2014 | 140.28 | 141.14 | 138.00 | 139.60 | 118,038 | +0.42(+0.30%) |
Apr 25, 2014 | 141.60 | 141.60 | 138.93 | 139.18 | 82,536 | -2.75(-1.94%) |
Apr 24, 2014 | 142.08 | 143.05 | 140.20 | 141.93 | 76,972 | +0.29(+0.20%) |
Apr 23, 2014 | 144.11 | 144.11 | 141.40 | 141.64 | 101,274 | -2.24(-1.56%) |
Apr 22, 2014 | 141.00 | 144.56 | 140.31 | 143.88 | 182,917 | +2.78(+1.97%) |
Apr 21, 2014 | 140.81 | 141.47 | 139.41 | 141.10 | 126,505 | +0.95(+0.68%) |
Apr 17, 2014 | 140.60 | 140.15 | 140.15 | 140.15 | 161,800 | -0.37(-0.26%) |
Apr 16, 2014 | 138.19 | 140.70 | 138.19 | 140.52 | 164,303 | +2.68(+1.94%) |
Apr 15, 2014 | 139.61 | 140.85 | 136.73 | 137.84 | 222,908 | -1.44(-1.03%) |
Apr 14, 2014 | 141.44 | 141.76 | 137.51 | 139.28 | 227,602 | -1.84(-1.30%) |
Apr 11, 2014 | 140.00 | 142.86 | 140.00 | 141.12 | 175,401 | +0.44(+0.31%) |
Apr 10, 2014 | 142.70 | 142.86 | 139.81 | 140.68 | 171,616 | -2.16(-1.51%) |
Apr 09, 2014 | 143.46 | 143.85 | 142.06 | 142.84 | 113,069 | -0.61(-0.43%) |
Apr 08, 2014 | 140.35 | 143.65 | 139.49 | 143.45 | 237,707 | +3.06(+2.18%) |
Apr 07, 2014 | 144.00 | 144.00 | 139.92 | 140.39 | 221,905 | -3.95(-2.74%) |
Apr 04, 2014 | 145.25 | 146.65 | 143.81 | 144.34 | 177,922 | -0.26(-0.18%) |
Apr 03, 2014 | 144.58 | 145.24 | 144.20 | 144.60 | 123,883 | -0.54(-0.37%) |
Apr 02, 2014 | 143.75 | 145.74 | 143.00 | 145.14 | 208,467 | +1.81(+1.26%) |
Apr 01, 2014 | 142.90 | 144.65 | 142.37 | 143.33 | 150,770 | +0.62(+0.43%) |
Mar 31, 2014 | 141.16 | 142.71 | 140.14 | 142.71 | 160,712 | +2.34(+1.67%) |
Mar 28, 2014 | 139.54 | 141.25 | 138.67 | 140.37 | 118,664 | +1.22(+0.88%) |
Mar 27, 2014 | 138.39 | 139.70 | 138.25 | 139.15 | 141,823 | +0.24(+0.17%) |
Mar 26, 2014 | 140.73 | 140.75 | 137.88 | 138.91 | 289,788 | -1.77(-1.26%) |
Mar 25, 2014 | 142.59 | 142.59 | 140.50 | 140.68 | 73,601 | -0.75(-0.53%) |
Mar 24, 2014 | 144.58 | 144.98 | 140.94 | 141.43 | 124,882 | -2.54(-1.76%) |
Mar 21, 2014 | 141.88 | 144.44 | 141.88 | 143.97 | 308,432 | +2.35(+1.66%) |
Mar 20, 2014 | 141.50 | 142.42 | 140.11 | 141.62 | 89,921 | -0.28(-0.20%) |
Mar 19, 2014 | 143.83 | 144.64 | 140.35 | 141.90 | 128,854 | -1.75(-1.22%) |
Mar 18, 2014 | 144.59 | 145.60 | 143.35 | 143.65 | 157,149 | -0.91(-0.63%) |
Mar 17, 2014 | 145.89 | 146.99 | 144.05 | 144.56 | 174,788 | -0.68(-0.47%) |
Mar 14, 2014 | 144.99 | 146.96 | 144.83 | 145.24 | 148,079 | -0.15(-0.10%) |
Mar 13, 2014 | 146.32 | 146.41 | 144.58 | 145.39 | 243,518 | -0.10(-0.07%) |
Mar 12, 2014 | 143.65 | 145.61 | 142.65 | 145.49 | 126,861 | +0.86(+0.59%) |
Mar 11, 2014 | 142.70 | 145.29 | 142.04 | 144.63 | 204,805 | +1.74(+1.22%) |
Mar 10, 2014 | 143.73 | 145.12 | 141.80 | 142.89 | 169,395 | -1.57(-1.09%) |
Mar 07, 2014 | 147.00 | 147.72 | 143.18 | 144.46 | 162,886 | -2.11(-1.44%) |
Mar 06, 2014 | 142.58 | 146.57 | 141.69 | 146.57 | 225,329 | +4.02(+2.82%) |
Mar 05, 2014 | 141.35 | 142.87 | 140.21 | 142.55 | 173,193 | +1.00(+0.71%) |
Mar 04, 2014 | 141.12 | 142.64 | 140.34 | 141.55 | 130,599 | +1.85(+1.32%) |