Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 142.27 | 142.27 | 138.69 | 140.16 | 63,476 | -1.65(-1.17%) |
May 29, 2014 | 141.54 | 142.18 | 139.51 | 141.81 | 63,879 | +0.83(+0.59%) |
May 28, 2014 | 138.23 | 143.37 | 136.57 | 140.99 | 118,074 | +2.39(+1.72%) |
May 27, 2014 | 136.57 | 139.06 | 134.46 | 138.59 | 53,518 | +2.39(+1.75%) |
May 23, 2014 | 134.83 | 136.21 | 136.21 | 136.21 | 51,922 | -1.29(-0.94%) |
May 22, 2014 | 138.87 | 141.17 | 136.48 | 137.49 | 46,146 | -0.64(-0.47%) |
May 21, 2014 | 135.38 | 138.96 | 134.33 | 138.14 | 79,675 | +2.85(+2.11%) |
May 20, 2014 | 136.21 | 137.40 | 133.26 | 135.29 | 78,857 | -2.39(-1.74%) |
May 19, 2014 | 135.29 | 138.18 | 133.72 | 137.68 | 60,999 | +2.57(+1.90%) |
May 16, 2014 | 133.72 | 135.19 | 131.61 | 135.10 | 72,334 | +0.92(+0.68%) |
May 15, 2014 | 137.03 | 137.56 | 132.62 | 134.18 | 88,043 | -3.77(-2.73%) |
May 14, 2014 | 137.77 | 139.79 | 136.76 | 137.95 | 84,814 | +0.37(+0.27%) |
May 13, 2014 | 132.07 | 138.78 | 131.89 | 137.58 | 128,243 | +5.51(+4.18%) |
May 12, 2014 | 131.79 | 133.36 | 129.86 | 132.07 | 75,241 | +1.65(+1.27%) |
May 09, 2014 | 133.26 | 134.09 | 126.92 | 130.42 | 237,082 | -5.24(-3.86%) |
May 08, 2014 | 138.41 | 138.96 | 135.56 | 135.65 | 104,292 | -3.49(-2.51%) |
May 07, 2014 | 140.80 | 141.44 | 136.94 | 139.15 | 82,846 | -0.28(-0.20%) |
May 06, 2014 | 137.77 | 141.08 | 137.77 | 139.42 | 121,285 | +0.64(+0.46%) |
May 05, 2014 | 136.21 | 141.35 | 136.21 | 138.78 | 65,229 | +0.83(+0.60%) |
May 02, 2014 | 140.25 | 140.34 | 136.66 | 137.95 | 100,102 | -2.66(-1.90%) |
May 01, 2014 | 142.64 | 142.64 | 138.87 | 140.62 | 90,446 | -1.20(-0.84%) |
Apr 30, 2014 | 139.33 | 141.90 | 137.40 | 141.81 | 78,055 | +1.38(+0.98%) |
Apr 29, 2014 | 138.69 | 142.00 | 135.95 | 140.43 | 51,288 | +3.03(+2.21%) |
Apr 28, 2014 | 138.23 | 139.42 | 136.25 | 137.40 | 74,183 | +0.18(+0.13%) |
Apr 25, 2014 | 139.70 | 140.07 | 135.47 | 137.22 | 82,099 | -4.13(-2.93%) |
Apr 24, 2014 | 138.87 | 141.54 | 137.95 | 141.35 | 95,871 | +2.94(+2.12%) |
Apr 23, 2014 | 138.87 | 140.62 | 137.40 | 138.41 | 68,817 | -1.10(-0.79%) |
Apr 22, 2014 | 139.61 | 140.71 | 136.66 | 139.51 | 60,419 | -0.09(-0.07%) |
Apr 21, 2014 | 139.15 | 142.18 | 137.77 | 139.61 | 86,277 | +1.10(+0.80%) |
Apr 17, 2014 | 135.29 | 138.50 | 138.50 | 138.50 | 53,717 | +2.48(+1.82%) |
Apr 16, 2014 | 138.32 | 138.32 | 135.29 | 136.02 | 42,730 | -0.64(-0.47%) |
Apr 15, 2014 | 133.63 | 137.77 | 132.99 | 136.66 | 62,835 | +3.03(+2.27%) |
Apr 14, 2014 | 132.25 | 134.74 | 130.51 | 133.63 | 40,553 | +3.22(+2.47%) |
Apr 11, 2014 | 128.76 | 132.35 | 128.76 | 130.42 | 49,182 | +0.18(+0.14%) |
Apr 10, 2014 | 133.45 | 134.92 | 128.58 | 130.23 | 71,872 | -3.58(-2.68%) |
Apr 09, 2014 | 132.90 | 134.28 | 130.23 | 133.82 | 53,038 | +1.93(+1.46%) |
Apr 08, 2014 | 128.21 | 132.62 | 127.47 | 131.89 | 84,362 | +3.40(+2.65%) |
Apr 07, 2014 | 134.00 | 134.00 | 126.56 | 128.49 | 105,219 | -5.70(-4.25%) |
Apr 04, 2014 | 135.19 | 139.05 | 132.62 | 134.18 | 110,624 | +0.64(+0.48%) |
Apr 03, 2014 | 133.63 | 136.30 | 133.03 | 133.54 | 44,555 | -0.37(-0.27%) |
Apr 02, 2014 | 132.62 | 134.37 | 131.06 | 133.91 | 53,906 | +1.01(+0.76%) |
Apr 01, 2014 | 134.92 | 136.57 | 131.98 | 132.90 | 96,777 | -1.47(-1.09%) |
Mar 31, 2014 | 133.82 | 135.29 | 132.07 | 134.37 | 50,102 | +1.19(+0.90%) |
Mar 28, 2014 | 129.68 | 133.45 | 129.68 | 133.17 | 69,180 | +3.49(+2.69%) |
Mar 27, 2014 | 128.85 | 132.99 | 128.21 | 129.68 | 99,006 | +1.38(+1.07%) |
Mar 26, 2014 | 132.07 | 133.17 | 128.30 | 128.30 | 70,117 | -2.67(-2.03%) |
Mar 25, 2014 | 129.22 | 133.26 | 129.13 | 130.97 | 130,706 | +4.23(+3.34%) |
Mar 24, 2014 | 125.55 | 127.75 | 124.62 | 126.74 | 95,785 | +2.94(+2.38%) |
Mar 21, 2014 | 124.35 | 125.27 | 123.61 | 123.80 | 145,822 | -0.18(-0.15%) |
Mar 20, 2014 | 120.77 | 124.17 | 119.66 | 123.98 | 66,553 | +2.76(+2.27%) |
Mar 19, 2014 | 122.51 | 123.89 | 121.04 | 121.22 | 105,457 | -1.75(-1.42%) |
Mar 18, 2014 | 125.08 | 126.00 | 122.33 | 122.97 | 360,087 | -2.30(-1.83%) |
Mar 17, 2014 | 125.36 | 128.03 | 123.98 | 125.27 | 55,756 | -0.18(-0.15%) |
Mar 14, 2014 | 123.52 | 126.46 | 123.34 | 125.45 | 47,920 | +1.66(+1.34%) |
Mar 13, 2014 | 123.61 | 124.81 | 121.41 | 123.80 | 102,721 | +0.28(+0.22%) |
Mar 12, 2014 | 121.68 | 125.18 | 120.96 | 123.52 | 97,145 | +1.01(+0.83%) |
Mar 11, 2014 | 126.83 | 128.39 | 122.15 | 122.51 | 89,548 | -3.86(-3.05%) |
Mar 10, 2014 | 126.83 | 127.93 | 125.45 | 126.37 | 47,512 | -0.73(-0.58%) |
Mar 07, 2014 | 129.96 | 130.51 | 126.83 | 127.11 | 60,521 | -1.93(-1.50%) |
Mar 06, 2014 | 129.13 | 130.60 | 127.75 | 129.04 | 44,003 | -0.09(-0.07%) |
Mar 05, 2014 | 130.60 | 131.06 | 128.67 | 129.13 | 53,122 | -1.84(-1.40%) |
Mar 04, 2014 | 126.56 | 131.89 | 126.19 | 130.97 | 132,927 | +5.24(+4.17%) |