Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 129.40 | 129.40 | 125.67 | 126.91 | 955,136 | -2.90(-2.23%) |
May 29, 2014 | 127.03 | 130.23 | 126.18 | 129.81 | 771,709 | +2.77(+2.18%) |
May 28, 2014 | 126.03 | 128.71 | 124.32 | 127.04 | 1,247,718 | +1.08(+0.86%) |
May 27, 2014 | 122.08 | 126.04 | 119.60 | 125.96 | 1,095,362 | +5.04(+4.17%) |
May 23, 2014 | 117.89 | 120.92 | 120.92 | 120.92 | 649,600 | +2.60(+2.20%) |
May 22, 2014 | 113.16 | 118.33 | 112.40 | 118.32 | 466,396 | +5.09(+4.50%) |
May 21, 2014 | 117.11 | 117.13 | 113.12 | 113.23 | 933,959 | -1.13(-0.99%) |
May 20, 2014 | 114.38 | 115.31 | 110.73 | 114.36 | 713,219 | -0.19(-0.17%) |
May 19, 2014 | 112.57 | 116.10 | 112.26 | 114.55 | 542,008 | +1.00(+0.88%) |
May 16, 2014 | 114.77 | 115.34 | 111.63 | 113.55 | 590,302 | -0.65(-0.57%) |
May 15, 2014 | 115.66 | 116.00 | 111.84 | 114.20 | 914,916 | -2.63(-2.25%) |
May 14, 2014 | 117.50 | 120.21 | 115.75 | 116.83 | 1,052,169 | -1.67(-1.41%) |
May 13, 2014 | 121.14 | 123.94 | 118.21 | 118.50 | 1,593,752 | -2.57(-2.12%) |
May 12, 2014 | 113.79 | 121.52 | 113.79 | 121.07 | 1,638,597 | +8.05(+7.12%) |
May 09, 2014 | 106.38 | 114.00 | 105.28 | 113.02 | 1,299,940 | +6.18(+5.78%) |
May 08, 2014 | 105.22 | 110.69 | 104.25 | 106.84 | 1,324,548 | -1.01(-0.94%) |
May 07, 2014 | 105.78 | 108.02 | 97.30 | 107.85 | 3,427,590 | -1.36(-1.24%) |
May 06, 2014 | 110.96 | 114.00 | 107.70 | 109.20 | 4,262,093 | -17.58(-13.86%) |
May 05, 2014 | 125.03 | 128.33 | 124.04 | 126.78 | 478,539 | -0.03(-0.02%) |
May 02, 2014 | 123.02 | 128.15 | 122.50 | 126.81 | 789,375 | +1.29(+1.03%) |
May 01, 2014 | 123.86 | 129.38 | 121.12 | 125.52 | 1,234,874 | +1.88(+1.52%) |
Apr 30, 2014 | 122.98 | 124.88 | 121.24 | 123.64 | 1,156,599 | -0.22(-0.18%) |
Apr 29, 2014 | 124.02 | 126.64 | 122.55 | 123.86 | 1,059,049 | -0.28(-0.23%) |
Apr 28, 2014 | 127.90 | 129.38 | 119.18 | 124.14 | 1,367,276 | -3.67(-2.87%) |
Apr 25, 2014 | 128.02 | 128.29 | 123.60 | 127.81 | 1,188,072 | -1.75(-1.35%) |
Apr 24, 2014 | 136.31 | 136.42 | 128.67 | 129.56 | 1,098,970 | -5.41(-4.01%) |
Apr 23, 2014 | 138.79 | 140.19 | 134.60 | 134.97 | 1,009,034 | +0.85(+0.63%) |
Apr 22, 2014 | 135.93 | 136.99 | 128.85 | 134.12 | 1,984,066 | -1.47(-1.08%) |
Apr 21, 2014 | 139.99 | 144.18 | 132.65 | 135.59 | 2,114,367 | -9.99(-6.86%) |
Apr 17, 2014 | 148.99 | 145.58 | 145.58 | 145.58 | 895,200 | -2.29(-1.55%) |
Apr 16, 2014 | 141.03 | 149.26 | 139.53 | 147.87 | 708,713 | +7.95(+5.68%) |
Apr 15, 2014 | 139.99 | 141.99 | 135.01 | 139.92 | 704,423 | -0.37(-0.26%) |
Apr 14, 2014 | 141.33 | 143.75 | 136.19 | 140.29 | 715,096 | +1.16(+0.83%) |
Apr 11, 2014 | 141.00 | 141.48 | 136.11 | 139.13 | 1,035,818 | -3.37(-2.36%) |
Apr 10, 2014 | 154.56 | 155.93 | 140.35 | 142.50 | 1,056,891 | -12.72(-8.19%) |
Apr 09, 2014 | 147.47 | 155.94 | 145.50 | 155.22 | 676,995 | +8.77(+5.99%) |
Apr 08, 2014 | 143.42 | 150.38 | 141.69 | 146.45 | 1,025,367 | +2.76(+1.92%) |
Apr 07, 2014 | 147.29 | 147.29 | 141.64 | 143.69 | 534,170 | -3.47(-2.36%) |
Apr 04, 2014 | 165.74 | 165.74 | 145.62 | 147.16 | 1,112,847 | -18.22(-11.02%) |
Apr 03, 2014 | 166.32 | 168.18 | 162.28 | 165.38 | 817,771 | -0.81(-0.49%) |
Apr 02, 2014 | 163.78 | 166.47 | 160.04 | 166.19 | 579,544 | +3.63(+2.23%) |
Apr 01, 2014 | 161.59 | 165.19 | 158.64 | 162.56 | 510,058 | +2.32(+1.45%) |
Mar 31, 2014 | 161.00 | 164.48 | 158.53 | 160.24 | 371,736 | +0.85(+0.53%) |
Mar 28, 2014 | 161.22 | 164.12 | 158.36 | 159.39 | 523,534 | -1.03(-0.64%) |
Mar 27, 2014 | 161.68 | 163.00 | 157.01 | 160.42 | 710,878 | -1.05(-0.65%) |
Mar 26, 2014 | 165.05 | 165.05 | 159.64 | 161.47 | 605,251 | -2.84(-1.73%) |
Mar 25, 2014 | 166.91 | 171.00 | 161.01 | 164.31 | 726,699 | -1.10(-0.67%) |
Mar 24, 2014 | 171.66 | 172.88 | 163.00 | 165.41 | 686,912 | -5.47(-3.20%) |
Mar 21, 2014 | 179.00 | 179.41 | 170.55 | 170.88 | 487,058 | -7.54(-4.23%) |
Mar 20, 2014 | 177.63 | 178.81 | 174.69 | 178.42 | 413,685 | +0.09(+0.05%) |
Mar 19, 2014 | 182.77 | 183.94 | 175.73 | 178.33 | 466,597 | -5.14(-2.80%) |
Mar 18, 2014 | 175.67 | 183.74 | 174.50 | 183.47 | 551,144 | +8.56(+4.89%) |
Mar 17, 2014 | 177.35 | 180.50 | 174.64 | 174.91 | 476,372 | -0.59(-0.34%) |
Mar 14, 2014 | 177.08 | 181.35 | 175.34 | 175.50 | 330,883 | -2.72(-1.53%) |
Mar 13, 2014 | 181.55 | 184.02 | 177.23 | 178.22 | 470,810 | -1.52(-0.85%) |
Mar 12, 2014 | 178.36 | 181.49 | 178.00 | 179.74 | 529,277 | +0.82(+0.46%) |
Mar 11, 2014 | 183.80 | 184.32 | 178.09 | 178.92 | 420,712 | -4.12(-2.25%) |
Mar 10, 2014 | 180.45 | 185.00 | 179.43 | 183.04 | 552,503 | -2.12(-1.14%) |
Mar 07, 2014 | 191.95 | 193.29 | 184.22 | 185.16 | 744,118 | -5.84(-3.06%) |
Mar 06, 2014 | 195.91 | 196.28 | 190.98 | 191.00 | 501,756 | -4.07(-2.09%) |
Mar 05, 2014 | 202.77 | 203.56 | 191.58 | 195.07 | 702,471 | -9.34(-4.57%) |
Mar 04, 2014 | 196.13 | 206.19 | 195.33 | 204.41 | 542,935 | +9.36(+4.80%) |