Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 150.79 | 151.25 | 150.64 | 151.13 | 1,021,825 | +0.20(+0.13%) |
May 29, 2014 | 150.50 | 150.93 | 150.12 | 150.93 | 632,050 | +0.86(+0.57%) |
May 28, 2014 | 150.25 | 150.48 | 149.88 | 150.07 | 1,157,557 | -0.15(-0.10%) |
May 27, 2014 | 149.88 | 150.27 | 149.80 | 150.23 | 1,039,683 | +0.88(+0.59%) |
May 23, 2014 | 148.87 | 149.35 | 149.35 | 149.35 | 717,168 | +0.43(+0.29%) |
May 22, 2014 | 148.39 | 148.99 | 148.14 | 148.92 | 865,057 | +0.59(+0.40%) |
May 21, 2014 | 147.54 | 148.41 | 147.50 | 148.33 | 1,158,068 | +1.28(+0.87%) |
May 20, 2014 | 147.97 | 147.99 | 146.73 | 147.05 | 781,948 | -0.98(-0.66%) |
May 19, 2014 | 147.22 | 148.18 | 147.07 | 148.03 | 1,082,839 | +0.50(+0.34%) |
May 16, 2014 | 147.06 | 147.54 | 146.46 | 147.52 | 817,236 | +0.57(+0.39%) |
May 15, 2014 | 148.00 | 148.03 | 146.27 | 146.95 | 3,727,926 | -1.34(-0.90%) |
May 14, 2014 | 148.87 | 148.92 | 148.09 | 148.29 | 1,560,367 | -0.72(-0.48%) |
May 13, 2014 | 149.02 | 149.36 | 148.85 | 149.00 | 1,162,185 | +0.14(+0.09%) |
May 12, 2014 | 148.06 | 148.93 | 148.06 | 148.87 | 911,178 | +1.39(+0.95%) |
May 09, 2014 | 147.22 | 147.48 | 146.55 | 147.47 | 1,116,095 | +0.26(+0.17%) |
May 08, 2014 | 147.20 | 148.26 | 146.75 | 147.22 | 1,624,523 | -0.18(-0.12%) |
May 07, 2014 | 147.00 | 147.42 | 145.90 | 147.40 | 1,355,867 | +0.86(+0.59%) |
May 06, 2014 | 147.46 | 147.56 | 146.47 | 146.53 | 663,192 | -1.28(-0.87%) |
May 05, 2014 | 146.80 | 147.85 | 146.39 | 147.81 | 925,940 | +0.31(+0.21%) |
May 02, 2014 | 147.71 | 148.31 | 147.28 | 147.51 | 881,757 | -0.24(-0.16%) |
May 01, 2014 | 147.66 | 148.12 | 147.26 | 147.75 | 728,903 | +0.01(+0.01%) |
Apr 30, 2014 | 147.02 | 147.84 | 146.81 | 147.74 | 706,904 | +0.46(+0.31%) |
Apr 29, 2014 | 147.05 | 147.48 | 146.75 | 147.28 | 1,245,253 | +0.70(+0.48%) |
Apr 28, 2014 | 146.71 | 147.20 | 145.08 | 146.57 | 755,414 | +0.45(+0.30%) |
Apr 25, 2014 | 146.85 | 146.92 | 145.79 | 146.13 | 1,586,354 | -1.18(-0.80%) |
Apr 24, 2014 | 147.77 | 147.77 | 146.63 | 147.31 | 635,397 | +0.32(+0.22%) |
Apr 23, 2014 | 147.31 | 147.37 | 146.93 | 146.99 | 846,389 | -0.35(-0.24%) |
Apr 22, 2014 | 146.87 | 147.76 | 146.80 | 147.34 | 1,230,536 | +0.64(+0.44%) |
Apr 21, 2014 | 146.25 | 146.74 | 146.09 | 146.69 | 939,707 | +0.54(+0.37%) |
Apr 17, 2014 | 145.82 | 146.15 | 146.15 | 146.15 | 1,081,184 | +0.17(+0.12%) |
Apr 16, 2014 | 145.45 | 145.99 | 144.83 | 145.98 | 2,815,377 | +1.52(+1.05%) |
Apr 15, 2014 | 143.79 | 144.55 | 142.38 | 144.46 | 2,523,256 | +0.99(+0.69%) |
Apr 14, 2014 | 143.45 | 143.81 | 142.32 | 143.47 | 1,701,605 | +1.15(+0.81%) |
Apr 11, 2014 | 142.88 | 143.80 | 142.29 | 142.32 | 2,058,878 | -1.29(-0.90%) |
Apr 10, 2014 | 146.74 | 146.80 | 143.48 | 143.61 | 1,503,377 | -3.13(-2.13%) |
Apr 09, 2014 | 145.59 | 146.77 | 145.19 | 146.75 | 898,157 | +1.57(+1.08%) |
Apr 08, 2014 | 144.49 | 145.42 | 144.00 | 145.18 | 2,411,079 | +0.60(+0.41%) |
Apr 07, 2014 | 145.83 | 146.08 | 144.29 | 144.58 | 1,921,713 | -1.57(-1.08%) |
Apr 04, 2014 | 148.75 | 148.79 | 145.97 | 146.15 | 2,652,803 | -1.78(-1.20%) |
Apr 03, 2014 | 148.37 | 148.41 | 147.51 | 147.94 | 839,154 | -0.23(-0.16%) |
Apr 02, 2014 | 147.85 | 148.34 | 147.57 | 148.17 | 2,304,705 | +0.50(+0.34%) |
Apr 01, 2014 | 147.12 | 147.74 | 147.03 | 147.66 | 1,265,731 | +0.98(+0.67%) |
Mar 31, 2014 | 146.41 | 146.88 | 146.27 | 146.68 | 956,676 | +1.24(+0.85%) |
Mar 28, 2014 | 145.20 | 146.20 | 145.09 | 145.44 | 641,249 | +0.64(+0.44%) |
Mar 27, 2014 | 144.94 | 145.33 | 144.22 | 144.79 | 1,145,645 | -0.29(-0.20%) |
Mar 26, 2014 | 146.71 | 146.93 | 145.05 | 145.08 | 1,349,939 | -1.08(-0.74%) |
Mar 25, 2014 | 146.19 | 146.59 | 145.33 | 146.16 | 1,404,352 | +0.71(+0.49%) |
Mar 24, 2014 | 146.54 | 146.71 | 144.80 | 145.45 | 2,342,165 | -1.28(-0.88%) |
Mar 21, 2014 | 147.93 | 148.25 | 146.58 | 146.74 | 964,031 | -0.49(-0.33%) |
Mar 20, 2014 | 146.10 | 147.37 | 145.84 | 147.22 | 955,811 | +0.83(+0.57%) |
Mar 19, 2014 | 147.26 | 147.43 | 145.51 | 146.39 | 1,362,656 | -0.81(-0.55%) |
Mar 18, 2014 | 146.44 | 147.39 | 146.32 | 147.20 | 910,954 | +1.04(+0.71%) |
Mar 17, 2014 | 145.57 | 146.49 | 145.51 | 146.16 | 1,980,529 | +1.30(+0.90%) |
Mar 14, 2014 | 144.97 | 145.71 | 144.66 | 144.86 | 1,546,120 | -0.42(-0.29%) |
Mar 13, 2014 | 147.35 | 147.44 | 144.84 | 145.28 | 1,938,541 | -1.63(-1.11%) |
Mar 12, 2014 | 146.15 | 146.93 | 145.83 | 146.91 | 1,242,693 | +0.10(+0.07%) |
Mar 11, 2014 | 147.86 | 148.02 | 146.52 | 146.81 | 1,104,673 | -0.81(-0.55%) |
Mar 10, 2014 | 147.44 | 147.64 | 146.78 | 147.62 | 1,034,181 | +0.03(+0.02%) |
Mar 07, 2014 | 148.16 | 148.20 | 147.05 | 147.59 | 1,408,435 | -0.03(-0.02%) |
Mar 06, 2014 | 147.69 | 147.95 | 147.40 | 147.63 | 1,211,120 | +0.47(+0.32%) |
Mar 05, 2014 | 147.23 | 147.50 | 147.05 | 147.16 | 1,148,470 | +0.03(+0.02%) |
Mar 04, 2014 | 146.52 | 147.43 | 146.49 | 147.13 | 1,497,126 | +2.07(+1.43%) |