Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 129.51 | 129.97 | 128.93 | 129.31 | 372,495 | +0.02(+0.01%) |
May 29, 2014 | 129.38 | 129.91 | 128.69 | 129.29 | 423,931 | +0.02(+0.02%) |
May 28, 2014 | 130.43 | 131.06 | 129.26 | 129.27 | 325,583 | -1.14(-0.87%) |
May 27, 2014 | 129.36 | 130.47 | 128.78 | 130.41 | 368,938 | +1.66(+1.29%) |
May 23, 2014 | 128.86 | 128.74 | 128.74 | 128.74 | 252,821 | -0.22(-0.17%) |
May 22, 2014 | 128.35 | 129.21 | 127.27 | 128.96 | 255,180 | +0.72(+0.56%) |
May 21, 2014 | 128.20 | 128.53 | 127.40 | 128.24 | 295,264 | +0.61(+0.48%) |
May 20, 2014 | 127.58 | 127.95 | 127.21 | 127.63 | 391,383 | -0.27(-0.21%) |
May 19, 2014 | 127.06 | 128.36 | 126.55 | 127.89 | 373,099 | +0.79(+0.62%) |
May 16, 2014 | 126.71 | 127.13 | 125.87 | 127.10 | 307,876 | +0.40(+0.31%) |
May 15, 2014 | 126.56 | 127.54 | 126.00 | 126.71 | 661,984 | -0.20(-0.16%) |
May 14, 2014 | 127.77 | 128.51 | 126.75 | 126.91 | 563,783 | -1.21(-0.95%) |
May 13, 2014 | 128.14 | 128.82 | 127.22 | 128.12 | 912,362 | -0.02(-0.01%) |
May 12, 2014 | 128.74 | 129.45 | 127.81 | 128.14 | 391,804 | +0.17(+0.13%) |
May 09, 2014 | 128.70 | 129.03 | 127.29 | 127.97 | 375,802 | -1.19(-0.92%) |
May 08, 2014 | 129.36 | 130.34 | 128.84 | 129.16 | 330,826 | -0.31(-0.24%) |
May 07, 2014 | 128.49 | 129.53 | 128.08 | 129.47 | 451,688 | +1.15(+0.89%) |
May 06, 2014 | 128.23 | 128.80 | 127.89 | 128.32 | 252,078 | -0.08(-0.06%) |
May 05, 2014 | 128.74 | 129.34 | 127.88 | 128.40 | 257,464 | -0.33(-0.26%) |
May 02, 2014 | 129.39 | 129.70 | 128.47 | 128.74 | 435,899 | -0.64(-0.49%) |
May 01, 2014 | 128.16 | 129.48 | 127.48 | 129.37 | 319,300 | +1.67(+1.31%) |
Apr 30, 2014 | 127.98 | 128.03 | 125.76 | 127.70 | 730,062 | -0.44(-0.35%) |
Apr 29, 2014 | 126.93 | 128.33 | 126.48 | 128.15 | 399,420 | +1.52(+1.20%) |
Apr 28, 2014 | 128.00 | 128.28 | 126.31 | 126.63 | 443,353 | -1.19(-0.93%) |
Apr 25, 2014 | 127.41 | 128.72 | 126.62 | 127.81 | 477,219 | +0.55(+0.43%) |
Apr 24, 2014 | 130.26 | 130.52 | 126.93 | 127.27 | 1,042,203 | -3.09(-2.37%) |
Apr 23, 2014 | 127.82 | 130.36 | 127.49 | 130.35 | 733,380 | +2.38(+1.86%) |
Apr 22, 2014 | 128.01 | 128.87 | 127.82 | 127.97 | 446,625 | -0.06(-0.04%) |
Apr 21, 2014 | 128.29 | 128.36 | 126.94 | 128.02 | 320,189 | +0.02(+0.01%) |
Apr 17, 2014 | 126.62 | 128.01 | 128.01 | 128.01 | 372,982 | +1.03(+0.81%) |
Apr 16, 2014 | 126.34 | 127.31 | 126.08 | 126.97 | 247,705 | +1.25(+1.00%) |
Apr 15, 2014 | 126.06 | 126.44 | 125.03 | 125.72 | 337,800 | -0.07(-0.06%) |
Apr 14, 2014 | 125.13 | 126.01 | 123.99 | 125.79 | 447,941 | +1.78(+1.43%) |
Apr 11, 2014 | 123.80 | 124.78 | 122.97 | 124.02 | 619,990 | +0.09(+0.07%) |
Apr 10, 2014 | 124.66 | 125.94 | 123.83 | 123.93 | 454,491 | -0.53(-0.42%) |
Apr 09, 2014 | 123.64 | 124.56 | 123.09 | 124.45 | 273,883 | +1.03(+0.84%) |
Apr 08, 2014 | 122.17 | 123.69 | 121.44 | 123.42 | 508,579 | +1.55(+1.27%) |
Apr 07, 2014 | 123.01 | 123.43 | 121.68 | 121.87 | 262,128 | -1.36(-1.11%) |
Apr 04, 2014 | 124.61 | 125.06 | 123.16 | 123.23 | 292,137 | -1.02(-0.82%) |
Apr 03, 2014 | 123.60 | 124.45 | 122.78 | 124.25 | 377,725 | +0.92(+0.75%) |
Apr 02, 2014 | 122.91 | 123.73 | 122.01 | 123.33 | 389,575 | +0.59(+0.48%) |
Apr 01, 2014 | 123.62 | 123.62 | 121.18 | 122.74 | 508,498 | -0.94(-0.76%) |
Mar 31, 2014 | 121.82 | 123.72 | 121.41 | 123.68 | 615,457 | +2.73(+2.26%) |
Mar 28, 2014 | 121.21 | 121.69 | 120.14 | 120.95 | 236,533 | +0.63(+0.52%) |
Mar 27, 2014 | 121.48 | 121.56 | 119.88 | 120.31 | 454,779 | -0.86(-0.71%) |
Mar 26, 2014 | 122.69 | 122.95 | 121.14 | 121.17 | 439,172 | -0.98(-0.80%) |
Mar 25, 2014 | 122.46 | 123.01 | 121.25 | 122.15 | 484,970 | +0.24(+0.20%) |
Mar 24, 2014 | 122.42 | 122.91 | 121.67 | 121.91 | 638,092 | -0.04(-0.03%) |
Mar 21, 2014 | 122.30 | 122.89 | 121.64 | 121.95 | 553,209 | +0.27(+0.22%) |
Mar 20, 2014 | 121.51 | 122.15 | 121.24 | 121.68 | 225,417 | -0.02(-0.01%) |
Mar 19, 2014 | 123.35 | 123.35 | 121.34 | 121.70 | 272,074 | -1.14(-0.93%) |
Mar 18, 2014 | 122.52 | 123.24 | 122.20 | 122.84 | 316,336 | +0.44(+0.36%) |
Mar 17, 2014 | 122.41 | 123.22 | 122.00 | 122.39 | 313,322 | +0.76(+0.62%) |
Mar 14, 2014 | 120.47 | 122.18 | 120.24 | 121.63 | 392,737 | +1.12(+0.93%) |
Mar 13, 2014 | 121.14 | 121.52 | 120.35 | 120.52 | 474,816 | -0.35(-0.29%) |
Mar 12, 2014 | 119.70 | 121.13 | 119.43 | 120.86 | 381,912 | +0.38(+0.32%) |
Mar 11, 2014 | 121.11 | 121.11 | 119.76 | 120.48 | 666,700 | -0.46(-0.38%) |
Mar 10, 2014 | 119.88 | 120.95 | 119.11 | 120.95 | 558,801 | +0.51(+0.42%) |
Mar 07, 2014 | 120.60 | 120.69 | 119.14 | 120.44 | 520,605 | +0.65(+0.54%) |
Mar 06, 2014 | 119.81 | 120.34 | 119.46 | 119.78 | 509,399 | +0.20(+0.17%) |
Mar 05, 2014 | 119.54 | 119.77 | 119.05 | 119.58 | 466,587 | +0.10(+0.09%) |
Mar 04, 2014 | 119.20 | 119.93 | 118.86 | 119.48 | 708,400 | +1.13(+0.96%) |