Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 133.06 | 133.24 | 132.01 | 132.55 | 2,694,509 | -0.77(-0.58%) |
May 29, 2014 | 133.66 | 134.37 | 132.40 | 133.32 | 2,122,300 | -0.37(-0.28%) |
May 28, 2014 | 133.47 | 134.05 | 132.53 | 133.70 | 2,236,659 | -0.02(-0.02%) |
May 27, 2014 | 133.19 | 135.09 | 132.74 | 133.72 | 3,930,243 | +1.33(+1.00%) |
May 23, 2014 | 132.19 | 132.39 | 132.39 | 132.39 | 1,464,033 | +0.12(+0.09%) |
May 22, 2014 | 131.39 | 132.51 | 131.14 | 132.27 | 1,344,751 | +0.55(+0.41%) |
May 21, 2014 | 129.91 | 132.05 | 129.89 | 131.72 | 5,083,228 | +2.48(+1.92%) |
May 20, 2014 | 130.18 | 130.53 | 128.63 | 129.24 | 2,427,734 | -1.09(-0.84%) |
May 19, 2014 | 129.16 | 130.60 | 128.96 | 130.33 | 1,936,404 | +1.03(+0.79%) |
May 16, 2014 | 128.63 | 129.75 | 128.00 | 129.31 | 3,443,036 | -0.17(-0.13%) |
May 15, 2014 | 131.18 | 131.40 | 128.89 | 129.48 | 3,334,161 | -2.32(-1.76%) |
May 14, 2014 | 132.43 | 133.00 | 131.66 | 131.81 | 2,575,200 | -0.69(-0.52%) |
May 13, 2014 | 131.90 | 133.00 | 131.54 | 132.49 | 2,293,303 | +0.60(+0.46%) |
May 12, 2014 | 130.53 | 132.22 | 130.53 | 131.89 | 2,717,955 | +1.94(+1.49%) |
May 09, 2014 | 130.25 | 130.52 | 128.69 | 129.94 | 3,190,112 | -0.17(-0.13%) |
May 08, 2014 | 128.75 | 130.79 | 128.29 | 130.11 | 3,289,276 | +1.55(+1.21%) |
May 07, 2014 | 128.47 | 129.21 | 127.06 | 128.56 | 3,927,251 | +0.81(+0.63%) |
May 06, 2014 | 128.83 | 128.83 | 127.45 | 127.75 | 3,587,354 | -1.50(-1.16%) |
May 05, 2014 | 129.37 | 129.70 | 127.73 | 129.24 | 3,640,042 | -2.09(-1.59%) |
May 02, 2014 | 132.64 | 133.78 | 131.08 | 131.33 | 3,099,962 | -1.23(-0.93%) |
May 01, 2014 | 132.09 | 133.09 | 132.01 | 132.56 | 2,503,300 | +0.45(+0.34%) |
Apr 30, 2014 | 130.92 | 132.56 | 130.76 | 132.11 | 3,321,563 | +1.31(+1.00%) |
Apr 29, 2014 | 129.80 | 130.92 | 129.48 | 130.80 | 2,567,041 | +1.41(+1.09%) |
Apr 28, 2014 | 131.10 | 131.29 | 127.30 | 129.40 | 4,643,144 | -1.41(-1.07%) |
Apr 25, 2014 | 132.66 | 132.90 | 130.53 | 130.80 | 3,994,750 | -2.16(-1.62%) |
Apr 24, 2014 | 133.12 | 134.00 | 132.75 | 132.96 | 3,506,254 | +0.33(+0.25%) |
Apr 23, 2014 | 132.47 | 133.04 | 131.66 | 132.63 | 2,422,891 | -0.01(-0.01%) |
Apr 22, 2014 | 130.31 | 132.93 | 130.00 | 132.64 | 5,470,277 | +2.20(+1.69%) |
Apr 21, 2014 | 130.19 | 130.83 | 129.14 | 130.44 | 5,468,601 | +0.30(+0.23%) |
Apr 17, 2014 | 133.11 | 130.14 | 130.14 | 130.14 | 5,474,337 | +0.18(+0.14%) |
Apr 16, 2014 | 129.23 | 130.02 | 128.22 | 129.96 | 3,832,154 | +1.90(+1.48%) |
Apr 15, 2014 | 128.13 | 128.97 | 126.56 | 128.06 | 4,376,064 | +0.15(+0.12%) |
Apr 14, 2014 | 127.96 | 128.23 | 126.82 | 127.91 | 3,672,556 | +1.67(+1.32%) |
Apr 11, 2014 | 127.67 | 127.70 | 125.36 | 126.24 | 7,816,962 | -2.69(-2.09%) |
Apr 10, 2014 | 130.94 | 131.33 | 128.80 | 128.94 | 5,801,649 | -1.80(-1.38%) |
Apr 09, 2014 | 129.87 | 131.43 | 129.30 | 130.74 | 4,837,066 | +1.32(+1.02%) |
Apr 08, 2014 | 131.19 | 131.23 | 128.52 | 129.42 | 8,271,753 | -1.65(-1.26%) |
Apr 07, 2014 | 134.70 | 134.90 | 130.97 | 131.07 | 5,600,777 | -3.87(-2.87%) |
Apr 04, 2014 | 138.05 | 138.08 | 134.62 | 134.94 | 3,952,768 | -2.36(-1.72%) |
Apr 03, 2014 | 138.30 | 138.60 | 136.39 | 137.29 | 2,790,436 | -0.98(-0.71%) |
Apr 02, 2014 | 137.14 | 138.49 | 136.99 | 138.27 | 2,886,295 | +1.12(+0.81%) |
Apr 01, 2014 | 136.19 | 137.46 | 135.75 | 137.15 | 4,019,160 | +1.71(+1.26%) |
Mar 31, 2014 | 134.92 | 135.68 | 134.09 | 135.44 | 2,997,273 | +1.28(+0.95%) |
Mar 28, 2014 | 134.09 | 135.72 | 133.33 | 134.16 | 3,182,216 | +0.01(+0.01%) |
Mar 27, 2014 | 133.75 | 135.00 | 132.90 | 134.15 | 4,668,973 | +0.46(+0.35%) |
Mar 26, 2014 | 136.18 | 136.39 | 133.68 | 133.69 | 3,123,032 | -1.26(-0.93%) |
Mar 25, 2014 | 137.71 | 138.39 | 134.57 | 134.95 | 5,354,991 | -2.04(-1.49%) |
Mar 24, 2014 | 138.15 | 138.86 | 136.47 | 136.99 | 3,280,250 | -1.02(-0.74%) |
Mar 21, 2014 | 140.27 | 140.53 | 137.97 | 138.00 | 5,801,240 | -1.88(-1.34%) |
Mar 20, 2014 | 138.77 | 140.90 | 138.27 | 139.88 | 4,774,724 | +0.86(+0.62%) |
Mar 19, 2014 | 139.28 | 140.66 | 137.88 | 139.02 | 4,002,010 | +0.07(+0.05%) |
Mar 18, 2014 | 138.27 | 139.70 | 138.05 | 138.95 | 2,327,002 | +1.03(+0.75%) |
Mar 17, 2014 | 137.53 | 139.53 | 137.49 | 137.91 | 3,868,536 | +1.23(+0.90%) |
Mar 14, 2014 | 137.96 | 138.37 | 136.42 | 136.68 | 3,341,378 | -1.12(-0.81%) |
Mar 13, 2014 | 140.92 | 141.55 | 137.69 | 137.80 | 4,113,543 | -2.50(-1.78%) |
Mar 12, 2014 | 139.81 | 140.52 | 138.72 | 140.29 | 3,084,252 | -0.14(-0.10%) |
Mar 11, 2014 | 143.80 | 143.80 | 140.40 | 140.44 | 4,635,343 | -2.99(-2.09%) |
Mar 10, 2014 | 143.50 | 144.24 | 142.57 | 143.43 | 2,636,087 | -0.62(-0.43%) |
Mar 07, 2014 | 143.81 | 145.15 | 143.10 | 144.05 | 4,954,672 | +1.37(+0.96%) |
Mar 06, 2014 | 142.77 | 143.83 | 142.58 | 142.68 | 4,117,059 | +0.58(+0.41%) |
Mar 05, 2014 | 139.53 | 142.92 | 139.08 | 142.10 | 5,370,641 | +2.62(+1.88%) |
Mar 04, 2014 | 137.75 | 139.50 | 137.38 | 139.48 | 4,113,702 | +3.30(+2.42%) |