Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 139.89 | 140.48 | 137.97 | 139.05 | 554,640 | -0.61(-0.44%) |
May 29, 2014 | 138.46 | 140.04 | 137.69 | 139.66 | 609,599 | +1.86(+1.35%) |
May 28, 2014 | 139.55 | 139.55 | 137.01 | 137.79 | 667,157 | -1.81(-1.30%) |
May 27, 2014 | 139.67 | 140.09 | 138.91 | 139.60 | 426,114 | -0.07(-0.05%) |
May 23, 2014 | 139.18 | 139.67 | 139.67 | 139.67 | 448,465 | +0.61(+0.44%) |
May 22, 2014 | 139.72 | 140.28 | 138.63 | 139.06 | 318,752 | +0.42(+0.30%) |
May 21, 2014 | 139.88 | 140.46 | 138.54 | 138.65 | 652,489 | -1.37(-0.98%) |
May 20, 2014 | 139.22 | 140.51 | 138.74 | 140.01 | 387,325 | +1.17(+0.85%) |
May 19, 2014 | 138.95 | 140.31 | 137.91 | 138.84 | 341,297 | -0.30(-0.21%) |
May 16, 2014 | 137.33 | 141.58 | 137.33 | 139.13 | 568,623 | -2.06(-1.46%) |
May 15, 2014 | 140.93 | 141.44 | 136.05 | 141.19 | 892,291 | -0.11(-0.08%) |
May 14, 2014 | 142.66 | 145.45 | 140.19 | 141.31 | 999,550 | -0.36(-0.25%) |
May 13, 2014 | 145.08 | 146.05 | 141.47 | 141.66 | 1,502,822 | -3.62(-2.49%) |
May 12, 2014 | 146.02 | 147.74 | 130.91 | 145.28 | 5,976,183 | -19.21(-11.68%) |
May 09, 2014 | 164.82 | 165.76 | 163.25 | 164.49 | 203,123 | -0.30(-0.18%) |
May 08, 2014 | 167.16 | 168.79 | 164.07 | 164.79 | 245,017 | -2.75(-1.64%) |
May 07, 2014 | 166.85 | 167.88 | 164.86 | 167.54 | 211,865 | +1.26(+0.76%) |
May 06, 2014 | 167.32 | 168.06 | 165.54 | 166.28 | 209,818 | -0.72(-0.43%) |
May 05, 2014 | 166.14 | 167.31 | 164.26 | 167.00 | 212,418 | +0.73(+0.44%) |
May 02, 2014 | 163.62 | 166.93 | 163.62 | 166.27 | 341,604 | +2.70(+1.65%) |
May 01, 2014 | 162.87 | 163.90 | 161.14 | 163.57 | 319,256 | +0.31(+0.19%) |
Apr 30, 2014 | 163.99 | 164.99 | 161.46 | 163.25 | 385,964 | -1.44(-0.87%) |
Apr 29, 2014 | 165.27 | 166.14 | 164.50 | 164.69 | 806,173 | -0.15(-0.09%) |
Apr 28, 2014 | 166.27 | 166.72 | 162.66 | 164.84 | 516,833 | -1.03(-0.62%) |
Apr 25, 2014 | 168.52 | 170.47 | 164.84 | 165.86 | 740,521 | -2.88(-1.71%) |
Apr 24, 2014 | 173.96 | 175.62 | 167.19 | 168.74 | 1,407,977 | -17.14(-9.22%) |
Apr 23, 2014 | 185.97 | 189.23 | 185.46 | 185.88 | 524,440 | -0.18(-0.10%) |
Apr 22, 2014 | 187.35 | 187.39 | 185.07 | 186.06 | 366,614 | -1.83(-0.97%) |
Apr 21, 2014 | 187.02 | 189.15 | 186.09 | 187.89 | 235,499 | +1.57(+0.84%) |
Apr 17, 2014 | 191.42 | 186.32 | 186.32 | 186.32 | 663,496 | +2.79(+1.52%) |
Apr 16, 2014 | 180.69 | 184.71 | 179.85 | 183.53 | 338,461 | +3.02(+1.67%) |
Apr 15, 2014 | 175.83 | 181.04 | 175.68 | 180.51 | 264,585 | +4.33(+2.46%) |
Apr 14, 2014 | 175.21 | 177.55 | 173.56 | 176.18 | 240,337 | +2.10(+1.21%) |
Apr 11, 2014 | 170.09 | 174.79 | 170.09 | 174.08 | 237,570 | +3.81(+2.24%) |
Apr 10, 2014 | 173.68 | 174.27 | 169.74 | 170.27 | 167,236 | -3.01(-1.74%) |
Apr 09, 2014 | 172.66 | 174.52 | 170.62 | 173.28 | 165,954 | +1.09(+0.64%) |
Apr 08, 2014 | 170.51 | 173.04 | 169.76 | 172.19 | 202,670 | +1.83(+1.07%) |
Apr 07, 2014 | 175.20 | 175.67 | 169.62 | 170.35 | 222,371 | -5.05(-2.88%) |
Apr 04, 2014 | 176.78 | 177.97 | 174.14 | 175.41 | 244,350 | +0.83(+0.48%) |
Apr 03, 2014 | 175.97 | 176.99 | 173.89 | 174.57 | 260,482 | -1.00(-0.57%) |
Apr 02, 2014 | 176.17 | 177.52 | 174.52 | 175.57 | 166,578 | +0.02(+0.01%) |
Apr 01, 2014 | 172.26 | 176.06 | 171.86 | 175.55 | 199,430 | +3.34(+1.94%) |
Mar 31, 2014 | 173.69 | 175.31 | 170.81 | 172.21 | 188,454 | -1.01(-0.58%) |
Mar 28, 2014 | 171.29 | 174.04 | 170.22 | 173.22 | 200,876 | +2.24(+1.31%) |
Mar 27, 2014 | 167.71 | 171.24 | 167.50 | 170.98 | 250,835 | +3.63(+2.17%) |
Mar 26, 2014 | 167.32 | 171.72 | 166.64 | 167.35 | 348,701 | -2.52(-1.48%) |
Mar 25, 2014 | 171.20 | 171.43 | 169.26 | 169.87 | 265,349 | +0.09(+0.05%) |
Mar 24, 2014 | 171.57 | 174.25 | 169.29 | 169.78 | 476,116 | -3.50(-2.02%) |
Mar 21, 2014 | 177.42 | 179.14 | 172.10 | 173.28 | 1,474,524 | -1.79(-1.02%) |
Mar 20, 2014 | 172.67 | 176.85 | 171.93 | 175.07 | 295,480 | +2.40(+1.39%) |
Mar 19, 2014 | 175.07 | 175.34 | 172.18 | 172.67 | 471,494 | -2.38(-1.36%) |
Mar 18, 2014 | 171.83 | 175.76 | 171.15 | 175.05 | 556,137 | +3.54(+2.06%) |
Mar 17, 2014 | 166.58 | 171.79 | 166.28 | 171.51 | 485,637 | +4.89(+2.94%) |
Mar 14, 2014 | 166.77 | 168.22 | 166.15 | 166.61 | 351,797 | -1.29(-0.77%) |
Mar 13, 2014 | 168.34 | 168.94 | 165.39 | 167.91 | 288,792 | -0.23(-0.14%) |
Mar 12, 2014 | 165.55 | 168.23 | 165.16 | 168.14 | 222,042 | +1.27(+0.76%) |
Mar 11, 2014 | 168.27 | 170.07 | 165.69 | 166.87 | 265,879 | -1.08(-0.64%) |
Mar 10, 2014 | 167.32 | 168.05 | 165.09 | 167.94 | 188,154 | +0.48(+0.29%) |
Mar 07, 2014 | 168.06 | 169.03 | 166.16 | 167.46 | 163,180 | -0.16(-0.10%) |
Mar 06, 2014 | 159.69 | 167.95 | 159.69 | 167.63 | 243,411 | +3.45(+2.10%) |
Mar 05, 2014 | 164.82 | 170.04 | 163.25 | 164.18 | 273,051 | -0.04(-0.03%) |
Mar 04, 2014 | 161.70 | 165.04 | 161.70 | 164.22 | 284,705 | +3.40(+2.12%) |