Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 167.78 | 167.87 | 165.05 | 165.81 | 1,946,823 | -1.69(-1.01%) |
May 29, 2014 | 166.71 | 169.59 | 165.52 | 167.50 | 2,256,201 | +1.33(+0.80%) |
May 28, 2014 | 169.74 | 170.79 | 166.00 | 166.17 | 2,798,917 | -3.15(-1.86%) |
May 27, 2014 | 168.04 | 170.31 | 167.23 | 169.32 | 3,306,535 | +1.69(+1.01%) |
May 23, 2014 | 162.90 | 167.63 | 167.63 | 167.63 | 2,700,400 | +4.40(+2.70%) |
May 22, 2014 | 164.28 | 164.97 | 161.50 | 163.23 | 2,431,952 | -0.74(-0.45%) |
May 21, 2014 | 159.69 | 164.49 | 158.82 | 163.97 | 3,361,389 | +5.55(+3.50%) |
May 20, 2014 | 158.15 | 159.92 | 156.29 | 158.42 | 2,672,743 | +0.77(+0.49%) |
May 19, 2014 | 154.45 | 158.39 | 152.71 | 157.65 | 2,520,528 | +2.88(+1.86%) |
May 16, 2014 | 154.65 | 155.64 | 152.47 | 154.77 | 2,732,712 | -0.62(-0.40%) |
May 15, 2014 | 156.65 | 156.72 | 152.08 | 155.39 | 2,479,401 | -0.63(-0.40%) |
May 14, 2014 | 156.00 | 158.75 | 155.64 | 156.02 | 2,545,634 | -0.09(-0.06%) |
May 13, 2014 | 159.39 | 159.61 | 155.12 | 156.11 | 2,913,164 | -3.77(-2.36%) |
May 12, 2014 | 154.67 | 160.17 | 154.07 | 159.88 | 4,256,572 | +7.03(+4.60%) |
May 09, 2014 | 151.00 | 153.23 | 148.52 | 152.85 | 2,460,109 | +2.47(+1.64%) |
May 08, 2014 | 151.14 | 154.59 | 149.31 | 150.38 | 3,685,000 | -0.89(-0.59%) |
May 07, 2014 | 157.03 | 157.50 | 148.44 | 151.27 | 6,162,130 | -6.56(-4.16%) |
May 06, 2014 | 159.73 | 162.81 | 157.73 | 157.83 | 2,683,397 | -1.90(-1.19%) |
May 05, 2014 | 158.23 | 159.85 | 156.57 | 159.73 | 2,157,534 | -0.18(-0.11%) |
May 02, 2014 | 159.66 | 161.40 | 158.21 | 159.91 | 2,898,802 | +1.22(+0.77%) |
May 01, 2014 | 154.59 | 160.22 | 154.35 | 158.69 | 4,034,686 | +4.84(+3.15%) |
Apr 30, 2014 | 153.35 | 154.99 | 150.40 | 153.85 | 4,167,113 | -1.30(-0.84%) |
Apr 29, 2014 | 150.81 | 156.99 | 150.02 | 155.15 | 5,144,187 | +4.22(+2.80%) |
Apr 28, 2014 | 162.61 | 162.99 | 148.16 | 150.93 | 9,999,587 | -11.98(-7.35%) |
Apr 25, 2014 | 164.32 | 167.36 | 159.28 | 162.91 | 9,467,154 | +3.17(+1.98%) |
Apr 24, 2014 | 161.62 | 161.67 | 154.58 | 159.74 | 6,218,086 | +0.40(+0.25%) |
Apr 23, 2014 | 162.25 | 162.68 | 158.44 | 159.34 | 2,959,895 | -3.67(-2.25%) |
Apr 22, 2014 | 160.27 | 164.42 | 160.20 | 163.01 | 3,889,047 | +2.90(+1.81%) |
Apr 21, 2014 | 157.23 | 160.14 | 155.99 | 160.11 | 3,000,129 | +4.31(+2.77%) |
Apr 17, 2014 | 156.27 | 155.80 | 155.80 | 155.80 | 3,386,500 | -1.43(-0.91%) |
Apr 16, 2014 | 159.29 | 159.50 | 152.10 | 157.23 | 3,829,347 | +1.76(+1.13%) |
Apr 15, 2014 | 153.81 | 155.80 | 147.25 | 155.47 | 5,335,102 | +1.72(+1.12%) |
Apr 14, 2014 | 153.36 | 155.83 | 150.28 | 153.75 | 3,767,806 | +4.01(+2.68%) |
Apr 11, 2014 | 148.50 | 153.26 | 147.23 | 149.74 | 4,388,127 | -1.23(-0.81%) |
Apr 10, 2014 | 159.20 | 159.81 | 148.92 | 150.97 | 6,635,579 | -6.71(-4.26%) |
Apr 09, 2014 | 153.05 | 157.85 | 149.31 | 157.68 | 5,647,716 | +6.72(+4.45%) |
Apr 08, 2014 | 145.37 | 153.36 | 145.01 | 150.96 | 7,427,943 | +7.45(+5.19%) |
Apr 07, 2014 | 147.96 | 149.46 | 140.66 | 143.51 | 10,283,384 | -5.84(-3.91%) |
Apr 04, 2014 | 157.83 | 158.17 | 148.50 | 149.35 | 8,203,813 | -8.10(-5.14%) |
Apr 03, 2014 | 160.69 | 162.20 | 155.50 | 157.45 | 4,377,079 | -3.02(-1.88%) |
Apr 02, 2014 | 160.76 | 163.58 | 159.37 | 160.47 | 4,421,445 | +1.29(+0.81%) |
Apr 01, 2014 | 155.20 | 159.60 | 155.12 | 159.18 | 5,348,868 | +6.91(+4.54%) |
Mar 31, 2014 | 154.09 | 157.90 | 151.31 | 152.27 | 5,336,777 | +1.61(+1.07%) |
Mar 28, 2014 | 151.90 | 155.40 | 150.30 | 150.66 | 4,506,672 | -0.34(-0.23%) |
Mar 27, 2014 | 151.26 | 152.80 | 144.16 | 151.00 | 8,216,382 | -1.12(-0.74%) |
Mar 26, 2014 | 157.95 | 159.82 | 152.03 | 152.12 | 4,509,803 | -3.93(-2.52%) |
Mar 25, 2014 | 158.43 | 159.62 | 154.70 | 156.05 | 4,284,749 | -1.33(-0.85%) |
Mar 24, 2014 | 158.84 | 159.94 | 154.60 | 157.38 | 4,676,960 | -0.93(-0.59%) |
Mar 21, 2014 | 160.71 | 161.50 | 156.75 | 158.31 | 4,527,585 | +0.83(+0.53%) |
Mar 20, 2014 | 159.11 | 161.27 | 157.03 | 157.48 | 4,285,804 | -3.10(-1.93%) |
Mar 19, 2014 | 163.87 | 164.02 | 159.04 | 160.58 | 4,426,040 | -3.51(-2.14%) |
Mar 18, 2014 | 162.70 | 165.67 | 161.20 | 164.09 | 3,559,706 | +2.43(+1.50%) |
Mar 17, 2014 | 163.01 | 165.75 | 161.38 | 161.66 | 4,438,340 | +1.07(+0.67%) |
Mar 14, 2014 | 165.19 | 165.94 | 160.28 | 160.59 | 6,017,424 | -5.50(-3.31%) |
Mar 13, 2014 | 175.50 | 175.65 | 164.44 | 166.09 | 5,811,674 | -8.09(-4.64%) |
Mar 12, 2014 | 171.76 | 175.45 | 169.26 | 174.18 | 4,048,644 | +0.68(+0.39%) |
Mar 11, 2014 | 180.33 | 180.62 | 172.35 | 173.50 | 4,194,765 | -6.06(-3.37%) |
Mar 10, 2014 | 181.58 | 181.63 | 174.99 | 179.56 | 4,207,748 | -2.48(-1.36%) |
Mar 07, 2014 | 185.50 | 189.34 | 180.95 | 182.04 | 6,768,858 | -2.60(-1.41%) |
Mar 06, 2014 | 175.47 | 186.00 | 175.01 | 184.64 | 8,729,562 | +10.07(+5.77%) |
Mar 05, 2014 | 173.59 | 174.88 | 172.90 | 174.57 | 2,497,270 | +2.15(+1.25%) |
Mar 04, 2014 | 173.35 | 173.90 | 171.25 | 172.42 | 4,399,130 | +2.67(+1.57%) |