Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 133.07 | 133.25 | 132.03 | 132.57 | 2,694,237 | -0.77(-0.58%) |
May 29, 2014 | 133.67 | 134.38 | 132.41 | 133.34 | 2,122,087 | -0.37(-0.28%) |
May 28, 2014 | 133.48 | 134.06 | 132.54 | 133.71 | 2,236,434 | -0.02(-0.02%) |
May 27, 2014 | 133.20 | 135.11 | 132.75 | 133.74 | 3,929,847 | +1.33(+1.01%) |
May 23, 2014 | 132.20 | 132.41 | 132.41 | 132.41 | 1,463,885 | +0.12(+0.09%) |
May 22, 2014 | 131.41 | 132.52 | 131.16 | 132.28 | 1,344,615 | +0.55(+0.41%) |
May 21, 2014 | 129.93 | 132.07 | 129.90 | 131.74 | 5,082,716 | +2.48(+1.92%) |
May 20, 2014 | 130.19 | 130.54 | 128.64 | 129.25 | 2,427,489 | -1.09(-0.84%) |
May 19, 2014 | 129.17 | 130.61 | 128.97 | 130.35 | 1,936,209 | +1.03(+0.79%) |
May 16, 2014 | 128.64 | 129.77 | 128.01 | 129.32 | 3,442,689 | -0.17(-0.13%) |
May 15, 2014 | 131.19 | 131.41 | 128.90 | 129.50 | 3,333,826 | -2.32(-1.76%) |
May 14, 2014 | 132.44 | 133.01 | 131.68 | 131.82 | 2,574,941 | -0.69(-0.52%) |
May 13, 2014 | 131.91 | 133.02 | 131.55 | 132.50 | 2,293,072 | +0.60(+0.46%) |
May 12, 2014 | 130.54 | 132.23 | 130.54 | 131.90 | 2,717,681 | +1.94(+1.50%) |
May 09, 2014 | 130.26 | 130.54 | 128.70 | 129.96 | 3,189,791 | -0.16(-0.13%) |
May 08, 2014 | 128.77 | 130.80 | 128.30 | 130.12 | 3,288,945 | +1.55(+1.21%) |
May 07, 2014 | 128.48 | 129.22 | 127.07 | 128.57 | 3,926,855 | +0.81(+0.63%) |
May 06, 2014 | 128.84 | 128.84 | 127.46 | 127.76 | 3,586,992 | -1.50(-1.16%) |
May 05, 2014 | 129.38 | 129.71 | 127.74 | 129.25 | 3,639,675 | -2.09(-1.59%) |
May 02, 2014 | 132.65 | 133.79 | 131.09 | 131.35 | 3,099,650 | -1.23(-0.93%) |
May 01, 2014 | 132.11 | 133.10 | 132.03 | 132.58 | 2,503,048 | +0.46(+0.34%) |
Apr 30, 2014 | 130.93 | 132.57 | 130.78 | 132.12 | 3,321,229 | +1.31(+1.00%) |
Apr 29, 2014 | 129.82 | 130.93 | 129.50 | 130.82 | 2,566,782 | +1.41(+1.09%) |
Apr 28, 2014 | 131.12 | 131.31 | 127.31 | 129.41 | 4,642,676 | -1.41(-1.07%) |
Apr 25, 2014 | 132.67 | 132.91 | 130.54 | 130.82 | 3,994,348 | -2.16(-1.62%) |
Apr 24, 2014 | 133.13 | 134.02 | 132.76 | 132.97 | 3,505,901 | +0.33(+0.25%) |
Apr 23, 2014 | 132.49 | 133.05 | 131.68 | 132.65 | 2,422,647 | -0.01(-0.01%) |
Apr 22, 2014 | 130.32 | 132.94 | 130.02 | 132.65 | 5,469,726 | +2.20(+1.69%) |
Apr 21, 2014 | 130.21 | 130.84 | 129.16 | 130.45 | 5,468,051 | +0.30(+0.23%) |
Apr 17, 2014 | 133.12 | 130.16 | 130.16 | 130.16 | 5,473,785 | +0.18(+0.14%) |
Apr 16, 2014 | 129.25 | 130.03 | 128.24 | 129.97 | 3,831,768 | +1.90(+1.48%) |
Apr 15, 2014 | 128.14 | 128.98 | 126.57 | 128.07 | 4,375,623 | +0.15(+0.12%) |
Apr 14, 2014 | 127.97 | 128.25 | 126.83 | 127.92 | 3,672,186 | +1.67(+1.32%) |
Apr 11, 2014 | 127.68 | 127.72 | 125.37 | 126.25 | 7,816,174 | -2.70(-2.09%) |
Apr 10, 2014 | 130.96 | 131.35 | 128.81 | 128.95 | 5,801,065 | -1.80(-1.38%) |
Apr 09, 2014 | 129.88 | 131.45 | 129.31 | 130.75 | 4,836,579 | +1.32(+1.02%) |
Apr 08, 2014 | 131.20 | 131.25 | 128.54 | 129.43 | 8,270,920 | -1.65(-1.26%) |
Apr 07, 2014 | 134.71 | 134.92 | 130.98 | 131.08 | 5,600,213 | -3.87(-2.87%) |
Apr 04, 2014 | 138.07 | 138.09 | 134.63 | 134.95 | 3,952,370 | -2.36(-1.72%) |
Apr 03, 2014 | 138.32 | 138.61 | 136.41 | 137.31 | 2,790,155 | -0.98(-0.71%) |
Apr 02, 2014 | 137.15 | 138.51 | 137.01 | 138.28 | 2,886,004 | +1.12(+0.81%) |
Apr 01, 2014 | 136.21 | 137.47 | 135.76 | 137.17 | 4,018,755 | +1.71(+1.26%) |
Mar 31, 2014 | 134.94 | 135.69 | 134.11 | 135.46 | 2,996,971 | +1.28(+0.95%) |
Mar 28, 2014 | 134.10 | 135.74 | 133.34 | 134.17 | 3,181,896 | +0.01(+0.01%) |
Mar 27, 2014 | 133.76 | 135.01 | 132.91 | 134.17 | 4,668,503 | +0.46(+0.35%) |
Mar 26, 2014 | 136.19 | 136.41 | 133.69 | 133.70 | 3,122,717 | -1.26(-0.93%) |
Mar 25, 2014 | 137.72 | 138.41 | 134.59 | 134.96 | 5,354,451 | -2.04(-1.49%) |
Mar 24, 2014 | 138.17 | 138.87 | 136.49 | 137.00 | 3,279,920 | -1.02(-0.74%) |
Mar 21, 2014 | 140.28 | 140.54 | 137.99 | 138.02 | 5,800,656 | -1.88(-1.34%) |
Mar 20, 2014 | 138.79 | 140.91 | 138.28 | 139.90 | 4,774,244 | +0.86(+0.62%) |
Mar 19, 2014 | 139.29 | 140.67 | 137.89 | 139.03 | 4,001,606 | +0.07(+0.05%) |
Mar 18, 2014 | 138.28 | 139.71 | 138.07 | 138.96 | 2,326,767 | +1.03(+0.75%) |
Mar 17, 2014 | 137.55 | 139.55 | 137.51 | 137.93 | 3,868,146 | +1.23(+0.90%) |
Mar 14, 2014 | 137.98 | 138.39 | 136.43 | 136.69 | 3,341,041 | -1.12(-0.81%) |
Mar 13, 2014 | 140.94 | 141.56 | 137.70 | 137.81 | 4,113,129 | -2.50(-1.78%) |
Mar 12, 2014 | 139.82 | 140.53 | 138.73 | 140.31 | 3,083,942 | -0.14(-0.10%) |
Mar 11, 2014 | 143.81 | 143.81 | 140.42 | 140.45 | 4,634,876 | -2.99(-2.09%) |
Mar 10, 2014 | 143.52 | 144.25 | 142.58 | 143.44 | 2,635,821 | -0.62(-0.43%) |
Mar 07, 2014 | 143.83 | 145.16 | 143.11 | 144.06 | 4,954,173 | +1.37(+0.96%) |
Mar 06, 2014 | 142.78 | 143.85 | 142.60 | 142.69 | 4,116,644 | +0.58(+0.41%) |
Mar 05, 2014 | 139.55 | 142.94 | 139.09 | 142.11 | 5,370,100 | +2.62(+1.88%) |
Mar 04, 2014 | 137.76 | 139.51 | 137.40 | 139.49 | 4,113,287 | +3.30(+2.42%) |