Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 156.18 | 156.52 | 152.32 | 153.94 | 1,325,452 | -1.58(-1.01%) |
May 29, 2014 | 154.66 | 156.51 | 153.71 | 155.52 | 950,536 | +2.41(+1.58%) |
May 28, 2014 | 154.86 | 156.48 | 151.98 | 153.10 | 1,489,458 | -2.25(-1.45%) |
May 27, 2014 | 156.48 | 156.62 | 153.55 | 155.35 | 1,123,659 | +0.49(+0.31%) |
May 23, 2014 | 153.70 | 154.86 | 154.86 | 154.86 | 1,774,225 | +2.64(+1.73%) |
May 22, 2014 | 149.29 | 152.94 | 147.87 | 152.23 | 896,840 | +2.45(+1.64%) |
May 21, 2014 | 144.47 | 150.36 | 144.47 | 149.78 | 1,451,001 | +5.49(+3.80%) |
May 20, 2014 | 147.52 | 147.84 | 143.49 | 144.29 | 1,042,422 | -3.68(-2.49%) |
May 19, 2014 | 141.53 | 149.07 | 140.79 | 147.97 | 1,574,296 | +7.87(+5.62%) |
May 16, 2014 | 141.77 | 142.02 | 136.77 | 140.10 | 919,326 | -0.71(-0.50%) |
May 15, 2014 | 139.80 | 141.42 | 135.99 | 140.81 | 1,097,931 | +0.02(+0.01%) |
May 14, 2014 | 144.44 | 146.40 | 140.08 | 140.79 | 938,580 | -4.04(-2.79%) |
May 13, 2014 | 143.77 | 146.21 | 142.53 | 144.82 | 1,495,597 | +0.63(+0.44%) |
May 12, 2014 | 140.71 | 145.67 | 139.59 | 144.19 | 1,765,083 | +4.77(+3.42%) |
May 09, 2014 | 135.64 | 139.72 | 134.30 | 139.43 | 822,457 | +3.32(+2.44%) |
May 08, 2014 | 137.03 | 140.95 | 135.62 | 136.11 | 1,124,595 | -1.66(-1.21%) |
May 07, 2014 | 136.79 | 138.30 | 132.74 | 137.77 | 1,410,506 | +2.03(+1.50%) |
May 06, 2014 | 137.65 | 140.45 | 135.20 | 135.74 | 1,057,192 | -2.06(-1.50%) |
May 05, 2014 | 134.27 | 138.37 | 132.42 | 137.80 | 1,422,140 | +2.43(+1.80%) |
May 02, 2014 | 136.90 | 137.86 | 133.62 | 135.37 | 1,024,046 | -0.50(-0.37%) |
May 01, 2014 | 132.18 | 138.05 | 130.08 | 135.88 | 2,121,883 | +3.72(+2.82%) |
Apr 30, 2014 | 129.18 | 132.24 | 127.50 | 132.15 | 1,992,245 | +1.68(+1.29%) |
Apr 29, 2014 | 128.96 | 131.12 | 124.88 | 130.47 | 2,675,424 | +0.36(+0.28%) |
Apr 28, 2014 | 135.79 | 136.59 | 127.50 | 130.11 | 2,460,179 | -5.80(-4.27%) |
Apr 25, 2014 | 144.18 | 146.54 | 135.71 | 135.91 | 2,675,263 | -11.64(-7.89%) |
Apr 24, 2014 | 149.87 | 150.78 | 142.79 | 147.55 | 2,930,256 | -1.95(-1.31%) |
Apr 23, 2014 | 153.22 | 154.18 | 145.24 | 149.50 | 6,509,259 | +5.55(+3.86%) |
Apr 22, 2014 | 141.94 | 145.36 | 138.99 | 143.95 | 3,841,403 | +6.59(+4.79%) |
Apr 21, 2014 | 132.12 | 137.49 | 130.75 | 137.36 | 1,610,793 | +5.60(+4.25%) |
Apr 17, 2014 | 133.20 | 131.76 | 131.76 | 131.76 | 1,154,444 | -0.75(-0.57%) |
Apr 16, 2014 | 129.43 | 133.34 | 126.81 | 132.51 | 1,955,539 | +5.03(+3.94%) |
Apr 15, 2014 | 129.09 | 132.29 | 124.21 | 127.48 | 2,461,101 | -0.87(-0.67%) |
Apr 14, 2014 | 132.01 | 134.63 | 127.13 | 128.35 | 2,339,514 | -3.21(-2.44%) |
Apr 11, 2014 | 129.49 | 137.16 | 125.59 | 131.56 | 3,304,482 | -0.49(-0.37%) |
Apr 10, 2014 | 141.08 | 142.57 | 130.35 | 132.04 | 2,026,495 | -9.82(-6.93%) |
Apr 09, 2014 | 137.97 | 142.36 | 137.39 | 141.87 | 1,239,884 | +3.91(+2.83%) |
Apr 08, 2014 | 136.31 | 139.59 | 132.01 | 137.96 | 1,983,700 | +1.32(+0.97%) |
Apr 07, 2014 | 137.49 | 140.27 | 132.31 | 136.63 | 2,691,414 | +1.84(+1.36%) |
Apr 04, 2014 | 146.55 | 147.28 | 131.62 | 134.80 | 3,326,773 | -9.60(-6.65%) |
Apr 03, 2014 | 151.41 | 152.29 | 142.57 | 144.40 | 2,191,939 | -7.91(-5.19%) |
Apr 02, 2014 | 153.27 | 157.79 | 151.25 | 152.31 | 2,042,845 | +0.69(+0.46%) |
Apr 01, 2014 | 146.57 | 153.58 | 146.02 | 151.62 | 2,439,711 | +7.00(+4.84%) |
Mar 31, 2014 | 139.59 | 146.08 | 138.62 | 144.61 | 2,436,838 | +6.46(+4.68%) |
Mar 28, 2014 | 139.56 | 143.66 | 137.45 | 138.15 | 1,782,314 | -0.92(-0.66%) |
Mar 27, 2014 | 135.70 | 142.65 | 130.18 | 139.08 | 3,432,235 | +2.90(+2.13%) |
Mar 26, 2014 | 143.55 | 144.93 | 135.94 | 136.18 | 4,101,813 | -7.69(-5.34%) |
Mar 25, 2014 | 147.81 | 150.78 | 141.39 | 143.86 | 1,987,425 | -2.97(-2.02%) |
Mar 24, 2014 | 148.44 | 150.30 | 135.90 | 146.83 | 4,597,478 | -1.61(-1.09%) |
Mar 21, 2014 | 154.56 | 157.93 | 148.44 | 148.44 | 4,645,951 | -8.51(-5.42%) |
Mar 20, 2014 | 156.18 | 158.56 | 155.38 | 156.95 | 828,810 | -0.25(-0.16%) |
Mar 19, 2014 | 159.19 | 159.52 | 155.56 | 157.20 | 924,440 | -0.35(-0.22%) |
Mar 18, 2014 | 155.32 | 159.53 | 154.94 | 157.55 | 1,375,515 | +2.18(+1.40%) |
Mar 17, 2014 | 161.01 | 162.45 | 155.23 | 155.37 | 1,597,694 | -4.86(-3.03%) |
Mar 14, 2014 | 153.67 | 161.20 | 153.45 | 160.23 | 2,636,640 | +5.37(+3.47%) |
Mar 13, 2014 | 164.18 | 164.51 | 153.69 | 154.86 | 2,653,988 | -9.36(-5.70%) |
Mar 12, 2014 | 160.69 | 164.46 | 159.28 | 164.22 | 1,636,260 | +2.09(+1.29%) |
Mar 11, 2014 | 162.66 | 164.38 | 160.50 | 162.13 | 1,373,400 | +0.12(+0.07%) |
Mar 10, 2014 | 163.11 | 163.95 | 158.65 | 162.01 | 2,574,623 | -1.75(-1.07%) |
Mar 07, 2014 | 168.63 | 169.26 | 159.55 | 163.76 | 4,626,893 | -2.94(-1.76%) |
Mar 06, 2014 | 174.02 | 175.46 | 166.00 | 166.70 | 2,061,268 | -6.65(-3.84%) |
Mar 05, 2014 | 175.37 | 176.63 | 171.22 | 173.36 | 1,395,420 | -0.60(-0.35%) |
Mar 04, 2014 | 170.65 | 178.31 | 170.54 | 173.96 | 2,647,271 | +5.69(+3.38%) |