Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 160.10 | 160.61 | 159.97 | 160.51 | 91,612,960 | +0.26(+0.16%) |
May 29, 2014 | 159.42 | 160.27 | 159.38 | 160.25 | 74,640,128 | +0.82(+0.52%) |
May 28, 2014 | 159.54 | 159.79 | 159.16 | 159.42 | 79,233,368 | -0.12(-0.07%) |
May 27, 2014 | 159.15 | 159.59 | 159.07 | 159.54 | 86,238,248 | +0.97(+0.61%) |
May 23, 2014 | 158.07 | 158.57 | 158.57 | 158.57 | 73,338,736 | +0.40(+0.26%) |
May 22, 2014 | 157.59 | 158.24 | 157.32 | 158.16 | 53,510,336 | +0.61(+0.39%) |
May 21, 2014 | 156.69 | 157.62 | 156.66 | 157.55 | 105,833,424 | +1.32(+0.84%) |
May 20, 2014 | 157.15 | 157.17 | 155.83 | 156.23 | 131,416,536 | -0.99(-0.63%) |
May 19, 2014 | 156.35 | 157.35 | 156.21 | 157.22 | 75,474,768 | +0.57(+0.37%) |
May 16, 2014 | 156.20 | 156.72 | 155.54 | 156.65 | 116,992,880 | +0.54(+0.35%) |
May 15, 2014 | 157.17 | 157.21 | 155.34 | 156.11 | 185,741,456 | -1.38(-0.88%) |
May 14, 2014 | 158.10 | 158.17 | 157.27 | 157.49 | 85,686,328 | -0.75(-0.47%) |
May 13, 2014 | 158.30 | 158.62 | 158.08 | 158.24 | 79,309,672 | +0.15(+0.09%) |
May 12, 2014 | 157.24 | 158.17 | 156.61 | 158.09 | 98,796,248 | +1.52(+0.97%) |
May 09, 2014 | 156.35 | 156.64 | 155.63 | 156.57 | 100,451,776 | +0.24(+0.15%) |
May 08, 2014 | 156.33 | 157.48 | 155.84 | 156.34 | 111,956,008 | -0.17(-0.11%) |
May 07, 2014 | 156.13 | 156.58 | 154.95 | 156.51 | 125,413,432 | +0.92(+0.59%) |
May 06, 2014 | 156.61 | 156.72 | 155.56 | 155.59 | 96,440,192 | -1.37(-0.87%) |
May 05, 2014 | 155.89 | 157.07 | 155.46 | 156.96 | 90,818,072 | +0.30(+0.19%) |
May 02, 2014 | 156.87 | 157.56 | 156.43 | 156.66 | 117,789,960 | -0.22(-0.14%) |
May 01, 2014 | 156.79 | 157.31 | 156.38 | 156.88 | 109,300,144 | +0.01(+0.01%) |
Apr 30, 2014 | 156.14 | 157.03 | 155.93 | 156.87 | 121,028,568 | +0.47(+0.30%) |
Apr 29, 2014 | 156.18 | 156.64 | 155.84 | 156.40 | 100,550,272 | +0.73(+0.47%) |
Apr 28, 2014 | 155.82 | 156.35 | 154.09 | 155.67 | 161,082,544 | +0.49(+0.31%) |
Apr 25, 2014 | 155.95 | 156.05 | 154.83 | 155.18 | 120,501,224 | -1.28(-0.82%) |
Apr 24, 2014 | 156.92 | 156.93 | 155.72 | 156.47 | 105,608,768 | +0.32(+0.20%) |
Apr 23, 2014 | 156.45 | 156.54 | 156.03 | 156.15 | 87,365,360 | -0.37(-0.23%) |
Apr 22, 2014 | 155.97 | 156.94 | 155.88 | 156.52 | 100,145,232 | +0.71(+0.46%) |
Apr 21, 2014 | 155.31 | 155.86 | 155.12 | 155.81 | 81,454,552 | +0.54(+0.35%) |
Apr 17, 2014 | 154.84 | 155.27 | 155.27 | 155.27 | 126,353,160 | +0.22(+0.14%) |
Apr 16, 2014 | 154.50 | 155.06 | 153.82 | 155.05 | 124,540,384 | +1.60(+1.04%) |
Apr 15, 2014 | 152.71 | 153.55 | 151.20 | 153.44 | 187,974,016 | +1.05(+0.69%) |
Apr 14, 2014 | 152.38 | 152.75 | 151.14 | 152.39 | 157,892,528 | +1.19(+0.79%) |
Apr 11, 2014 | 151.75 | 152.62 | 151.03 | 151.20 | 200,775,872 | -1.37(-0.90%) |
Apr 10, 2014 | 155.85 | 155.92 | 152.38 | 152.57 | 203,838,672 | -3.28(-2.10%) |
Apr 09, 2014 | 154.61 | 155.90 | 154.16 | 155.85 | 118,694,856 | +1.66(+1.08%) |
Apr 08, 2014 | 153.45 | 154.44 | 152.94 | 154.19 | 133,830,080 | +0.63(+0.41%) |
Apr 07, 2014 | 154.86 | 155.16 | 153.24 | 153.56 | 168,051,744 | -1.72(-1.11%) |
Apr 04, 2014 | 157.97 | 158.02 | 155.03 | 155.28 | 203,332,736 | -1.86(-1.18%) |
Apr 03, 2014 | 157.58 | 157.62 | 156.65 | 157.13 | 92,482,544 | -0.21(-0.13%) |
Apr 02, 2014 | 157.03 | 157.55 | 156.72 | 157.34 | 93,732,368 | +0.53(+0.33%) |
Apr 01, 2014 | 156.29 | 156.91 | 155.78 | 156.82 | 105,568,672 | +1.03(+0.66%) |
Mar 31, 2014 | 155.48 | 156.03 | 154.54 | 155.78 | 116,207,280 | +1.27(+0.82%) |
Mar 28, 2014 | 154.20 | 155.29 | 154.11 | 154.52 | 122,015,392 | +0.76(+0.49%) |
Mar 27, 2014 | 153.92 | 154.39 | 153.19 | 153.76 | 169,728,016 | -0.33(-0.21%) |
Mar 26, 2014 | 155.80 | 156.06 | 154.04 | 154.08 | 140,649,760 | -1.12(-0.72%) |
Mar 25, 2014 | 155.25 | 155.72 | 154.33 | 155.20 | 123,895,168 | +0.73(+0.47%) |
Mar 24, 2014 | 155.62 | 155.83 | 153.79 | 154.47 | 144,555,808 | -0.64(-0.41%) |
Mar 21, 2014 | 156.38 | 157.46 | 154.97 | 155.11 | 195,826,576 | -0.60(-0.39%) |
Mar 20, 2014 | 154.47 | 155.83 | 154.19 | 155.71 | 138,149,104 | +0.90(+0.58%) |
Mar 19, 2014 | 155.67 | 155.87 | 153.82 | 154.81 | 202,255,376 | -0.83(-0.53%) |
Mar 18, 2014 | 154.85 | 155.84 | 154.68 | 155.64 | 121,726,168 | +1.10(+0.71%) |
Mar 17, 2014 | 153.92 | 154.90 | 153.85 | 154.53 | 117,236,352 | +1.38(+0.90%) |
Mar 14, 2014 | 153.27 | 154.09 | 152.97 | 153.15 | 185,588,032 | -0.43(-0.28%) |
Mar 13, 2014 | 155.79 | 155.91 | 153.15 | 153.58 | 183,745,040 | -1.74(-1.12%) |
Mar 12, 2014 | 154.53 | 155.38 | 154.18 | 155.32 | 125,912,128 | +0.04(+0.03%) |
Mar 11, 2014 | 156.28 | 156.51 | 154.93 | 155.28 | 116,891,224 | -0.77(-0.49%) |
Mar 10, 2014 | 155.87 | 156.11 | 155.16 | 156.05 | 89,735,376 | -0.08(-0.05%) |
Mar 07, 2014 | 156.64 | 156.72 | 155.45 | 156.14 | 138,074,176 | +0.07(+0.04%) |
Mar 06, 2014 | 156.09 | 156.43 | 155.74 | 156.07 | 99,107,848 | +0.36(+0.23%) |
Mar 05, 2014 | 155.69 | 155.98 | 155.46 | 155.71 | 103,626,336 | +0.14(+0.09%) |
Mar 04, 2014 | 154.88 | 155.90 | 154.88 | 155.57 | 201,265,920 | +2.16(+1.41%) |