Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 124.86 | 125.80 | 124.52 | 125.56 | 2,766,827 | +0.38(+0.31%) |
May 29, 2014 | 123.62 | 125.36 | 123.44 | 125.18 | 1,939,596 | +1.83(+1.48%) |
May 28, 2014 | 124.37 | 125.26 | 123.18 | 123.36 | 2,406,647 | -0.65(-0.52%) |
May 27, 2014 | 124.14 | 124.22 | 123.28 | 124.00 | 1,700,863 | +0.24(+0.19%) |
May 23, 2014 | 123.79 | 123.77 | 123.77 | 123.77 | 2,185,866 | +0.58(+0.47%) |
May 22, 2014 | 123.33 | 123.57 | 122.71 | 123.19 | 666,955 | -0.01(-0.01%) |
May 21, 2014 | 122.64 | 123.34 | 122.40 | 123.19 | 1,129,433 | +1.00(+0.82%) |
May 20, 2014 | 123.65 | 123.66 | 121.67 | 122.19 | 1,192,491 | -1.32(-1.07%) |
May 19, 2014 | 123.39 | 124.22 | 123.05 | 123.51 | 1,918,818 | +0.15(+0.12%) |
May 16, 2014 | 124.56 | 125.02 | 123.29 | 123.36 | 2,285,431 | -1.10(-0.88%) |
May 15, 2014 | 125.42 | 125.88 | 123.86 | 124.45 | 1,394,403 | -1.31(-1.04%) |
May 14, 2014 | 127.84 | 127.84 | 125.45 | 125.76 | 1,531,735 | -1.81(-1.42%) |
May 13, 2014 | 127.02 | 127.83 | 126.57 | 127.57 | 1,272,634 | +0.55(+0.43%) |
May 12, 2014 | 125.94 | 127.21 | 125.79 | 127.02 | 1,379,108 | +1.32(+1.05%) |
May 09, 2014 | 124.92 | 125.71 | 124.33 | 125.70 | 1,101,026 | +0.60(+0.48%) |
May 08, 2014 | 124.94 | 125.83 | 124.53 | 125.10 | 1,346,561 | +0.14(+0.12%) |
May 07, 2014 | 124.80 | 125.16 | 123.72 | 124.95 | 1,541,838 | +0.54(+0.43%) |
May 06, 2014 | 125.30 | 125.79 | 124.18 | 124.41 | 1,314,175 | -1.24(-0.99%) |
May 05, 2014 | 124.42 | 125.84 | 123.88 | 125.65 | 1,242,532 | +0.93(+0.74%) |
May 02, 2014 | 124.04 | 124.89 | 123.81 | 124.72 | 1,488,993 | +0.80(+0.64%) |
May 01, 2014 | 124.59 | 125.44 | 123.52 | 123.93 | 1,710,557 | -0.98(-0.79%) |
Apr 30, 2014 | 123.29 | 125.09 | 122.78 | 124.91 | 2,123,261 | +1.64(+1.33%) |
Apr 29, 2014 | 122.75 | 123.68 | 122.45 | 123.27 | 1,610,937 | +0.47(+0.38%) |
Apr 28, 2014 | 122.77 | 123.48 | 121.61 | 122.80 | 1,777,468 | +0.21(+0.17%) |
Apr 25, 2014 | 121.92 | 122.89 | 120.76 | 122.59 | 2,369,785 | +0.36(+0.29%) |
Apr 24, 2014 | 123.61 | 123.73 | 121.45 | 122.23 | 1,837,534 | -1.03(-0.84%) |
Apr 23, 2014 | 119.33 | 123.61 | 118.58 | 123.26 | 3,761,496 | +4.03(+3.38%) |
Apr 22, 2014 | 125.32 | 125.34 | 118.86 | 119.24 | 3,506,414 | -3.65(-2.97%) |
Apr 21, 2014 | 124.22 | 124.22 | 122.03 | 122.89 | 1,712,309 | +0.94(+0.77%) |
Apr 17, 2014 | 120.42 | 121.95 | 121.95 | 121.95 | 2,030,145 | +0.62(+0.51%) |
Apr 16, 2014 | 120.57 | 121.35 | 119.38 | 121.33 | 1,534,775 | +1.56(+1.30%) |
Apr 15, 2014 | 118.37 | 119.92 | 117.35 | 119.77 | 1,524,989 | +1.20(+1.01%) |
Apr 14, 2014 | 117.95 | 119.60 | 117.41 | 118.58 | 1,780,930 | +1.52(+1.30%) |
Apr 11, 2014 | 117.93 | 118.25 | 116.84 | 117.05 | 2,661,912 | -1.22(-1.04%) |
Apr 10, 2014 | 121.06 | 121.49 | 118.19 | 118.28 | 1,970,209 | -2.59(-2.14%) |
Apr 09, 2014 | 120.26 | 121.72 | 119.41 | 120.87 | 1,456,293 | +1.66(+1.39%) |
Apr 08, 2014 | 119.91 | 120.08 | 117.76 | 119.21 | 2,342,778 | -0.83(-0.69%) |
Apr 07, 2014 | 121.28 | 122.22 | 119.84 | 120.04 | 1,728,240 | -1.42(-1.17%) |
Apr 04, 2014 | 125.52 | 125.52 | 121.32 | 121.46 | 2,132,446 | -3.15(-2.53%) |
Apr 03, 2014 | 125.56 | 125.66 | 124.57 | 124.61 | 1,647,143 | -0.72(-0.58%) |
Apr 02, 2014 | 124.80 | 125.39 | 123.80 | 125.33 | 1,380,258 | +0.75(+0.60%) |
Apr 01, 2014 | 124.44 | 124.90 | 123.68 | 124.58 | 1,290,223 | +0.36(+0.29%) |
Mar 31, 2014 | 123.47 | 124.46 | 122.97 | 124.22 | 1,915,833 | +2.05(+1.68%) |
Mar 28, 2014 | 121.40 | 122.80 | 121.18 | 122.17 | 1,566,149 | +1.26(+1.05%) |
Mar 27, 2014 | 121.22 | 121.72 | 120.25 | 120.90 | 2,440,073 | -0.58(-0.48%) |
Mar 26, 2014 | 122.40 | 123.35 | 121.47 | 121.48 | 1,700,715 | -0.71(-0.58%) |
Mar 25, 2014 | 120.81 | 122.62 | 120.68 | 122.19 | 2,759,036 | +1.81(+1.51%) |
Mar 24, 2014 | 120.64 | 121.28 | 119.48 | 120.38 | 2,624,638 | +0.60(+0.50%) |
Mar 21, 2014 | 122.52 | 122.80 | 119.78 | 119.78 | 5,582,281 | -1.93(-1.58%) |
Mar 20, 2014 | 122.61 | 123.64 | 121.28 | 121.70 | 4,239,079 | -0.74(-0.60%) |
Mar 19, 2014 | 125.08 | 125.24 | 121.77 | 122.44 | 2,717,305 | -2.34(-1.88%) |
Mar 18, 2014 | 125.45 | 125.63 | 124.69 | 124.78 | 2,175,709 | -0.07(-0.06%) |
Mar 17, 2014 | 124.38 | 125.30 | 124.10 | 124.85 | 1,926,877 | +1.26(+1.02%) |
Mar 14, 2014 | 123.69 | 125.26 | 123.39 | 123.60 | 1,832,229 | -0.31(-0.25%) |
Mar 13, 2014 | 125.20 | 125.64 | 123.53 | 123.91 | 1,844,247 | -0.78(-0.63%) |
Mar 12, 2014 | 124.40 | 124.80 | 123.28 | 124.69 | 1,975,183 | +0.05(+0.04%) |
Mar 11, 2014 | 125.84 | 126.09 | 124.59 | 124.65 | 2,284,214 | -1.28(-1.01%) |
Mar 10, 2014 | 126.09 | 126.86 | 125.64 | 125.93 | 1,809,651 | -0.83(-0.65%) |
Mar 07, 2014 | 127.46 | 127.75 | 126.30 | 126.76 | 1,844,341 | -0.21(-0.16%) |
Mar 06, 2014 | 126.97 | 127.45 | 126.63 | 126.96 | 1,811,216 | +0.02(+0.01%) |
Mar 05, 2014 | 126.50 | 127.41 | 125.94 | 126.95 | 2,473,882 | +0.90(+0.71%) |
Mar 04, 2014 | 125.02 | 126.45 | 125.02 | 126.05 | 2,297,248 | +1.59(+1.28%) |