Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 135.27 | 135.61 | 135.02 | 135.53 | 3,410,980 | +0.12(+0.09%) |
May 29, 2014 | 135.16 | 135.42 | 134.80 | 135.41 | 3,402,955 | +0.56(+0.42%) |
May 28, 2014 | 135.22 | 135.22 | 134.74 | 134.85 | 4,515,731 | -0.31(-0.23%) |
May 27, 2014 | 135.14 | 135.27 | 134.88 | 135.16 | 3,154,632 | +0.52(+0.39%) |
May 23, 2014 | 134.20 | 134.64 | 134.64 | 134.64 | 3,518,822 | +0.42(+0.32%) |
May 22, 2014 | 134.04 | 134.28 | 133.64 | 134.22 | 3,306,821 | +0.27(+0.20%) |
May 21, 2014 | 133.11 | 134.09 | 133.06 | 133.95 | 5,953,622 | +1.35(+1.02%) |
May 20, 2014 | 133.72 | 133.74 | 132.38 | 132.60 | 5,981,376 | -1.13(-0.84%) |
May 19, 2014 | 133.27 | 133.89 | 133.18 | 133.73 | 3,546,627 | +0.08(+0.06%) |
May 16, 2014 | 133.28 | 133.67 | 132.97 | 133.65 | 6,300,431 | +0.39(+0.29%) |
May 15, 2014 | 134.26 | 134.33 | 132.83 | 133.26 | 9,306,272 | -1.26(-0.94%) |
May 14, 2014 | 135.32 | 135.36 | 134.37 | 134.52 | 3,826,545 | -0.76(-0.56%) |
May 13, 2014 | 135.32 | 135.48 | 135.20 | 135.28 | 5,101,063 | +0.20(+0.15%) |
May 12, 2014 | 134.66 | 135.19 | 134.66 | 135.08 | 4,867,622 | +0.88(+0.65%) |
May 09, 2014 | 133.86 | 134.26 | 133.52 | 134.21 | 5,221,546 | +0.30(+0.22%) |
May 08, 2014 | 133.64 | 134.49 | 133.51 | 133.91 | 7,403,197 | +0.26(+0.19%) |
May 07, 2014 | 133.23 | 133.69 | 132.32 | 133.65 | 6,884,962 | +1.05(+0.79%) |
May 06, 2014 | 133.35 | 133.37 | 132.56 | 132.60 | 6,511,983 | -0.97(-0.73%) |
May 05, 2014 | 132.79 | 133.76 | 132.37 | 133.57 | 5,011,535 | +0.15(+0.11%) |
May 02, 2014 | 133.75 | 134.31 | 133.24 | 133.42 | 8,689,651 | -0.39(-0.29%) |
May 01, 2014 | 133.87 | 134.20 | 133.54 | 133.81 | 4,801,371 | -0.18(-0.13%) |
Apr 30, 2014 | 133.56 | 134.11 | 133.49 | 133.99 | 6,045,695 | +0.37(+0.27%) |
Apr 29, 2014 | 133.32 | 133.84 | 133.21 | 133.62 | 5,638,072 | +0.67(+0.51%) |
Apr 28, 2014 | 132.92 | 133.37 | 131.83 | 132.95 | 8,932,713 | +0.66(+0.50%) |
Apr 25, 2014 | 132.88 | 132.97 | 132.00 | 132.29 | 6,302,809 | -1.08(-0.81%) |
Apr 24, 2014 | 133.63 | 133.71 | 132.97 | 133.37 | 4,971,567 | +0.04(+0.03%) |
Apr 23, 2014 | 133.58 | 133.62 | 133.18 | 133.33 | 4,367,616 | -0.13(-0.10%) |
Apr 22, 2014 | 133.06 | 133.87 | 133.00 | 133.46 | 4,991,165 | +0.62(+0.47%) |
Apr 21, 2014 | 132.69 | 133.02 | 132.57 | 132.84 | 3,782,321 | +0.23(+0.17%) |
Apr 17, 2014 | 132.50 | 132.61 | 132.61 | 132.61 | 7,150,396 | -0.11(-0.08%) |
Apr 16, 2014 | 132.25 | 132.73 | 131.84 | 132.72 | 7,230,096 | +1.34(+1.02%) |
Apr 15, 2014 | 130.82 | 131.47 | 129.78 | 131.38 | 10,410,525 | +0.74(+0.56%) |
Apr 14, 2014 | 130.34 | 130.78 | 129.69 | 130.64 | 7,749,163 | +1.16(+0.89%) |
Apr 11, 2014 | 130.01 | 130.40 | 129.37 | 129.49 | 13,678,055 | -1.17(-0.90%) |
Apr 10, 2014 | 132.80 | 132.96 | 130.50 | 130.66 | 12,001,588 | -2.13(-1.60%) |
Apr 09, 2014 | 131.90 | 132.82 | 131.44 | 132.79 | 7,424,962 | +1.43(+1.09%) |
Apr 08, 2014 | 131.17 | 131.68 | 130.72 | 131.36 | 7,322,053 | +0.14(+0.11%) |
Apr 07, 2014 | 132.37 | 132.65 | 131.19 | 131.22 | 10,648,562 | -1.39(-1.05%) |
Apr 04, 2014 | 134.33 | 134.37 | 132.37 | 132.61 | 13,050,922 | -1.18(-0.88%) |
Apr 03, 2014 | 134.10 | 134.12 | 133.48 | 133.79 | 5,391,481 | -0.03(-0.02%) |
Apr 02, 2014 | 133.67 | 133.98 | 133.31 | 133.82 | 6,908,089 | +0.34(+0.25%) |
Apr 01, 2014 | 133.25 | 133.77 | 133.18 | 133.48 | 5,033,466 | +0.57(+0.43%) |
Mar 31, 2014 | 132.48 | 133.08 | 132.42 | 132.90 | 7,864,180 | +1.12(+0.85%) |
Mar 28, 2014 | 131.58 | 132.56 | 131.35 | 131.78 | 5,605,559 | +0.46(+0.35%) |
Mar 27, 2014 | 131.29 | 131.64 | 130.72 | 131.31 | 9,517,432 | -0.04(-0.03%) |
Mar 26, 2014 | 132.76 | 132.97 | 131.35 | 131.36 | 7,579,939 | -0.86(-0.65%) |
Mar 25, 2014 | 132.20 | 132.48 | 131.55 | 132.21 | 7,391,110 | +0.77(+0.58%) |
Mar 24, 2014 | 132.00 | 132.27 | 130.91 | 131.44 | 7,830,043 | -0.15(-0.12%) |
Mar 21, 2014 | 132.28 | 132.87 | 131.52 | 131.60 | 9,428,608 | -0.31(-0.24%) |
Mar 20, 2014 | 130.74 | 132.05 | 130.44 | 131.91 | 8,185,302 | +0.90(+0.68%) |
Mar 19, 2014 | 131.88 | 132.13 | 130.18 | 131.02 | 9,789,699 | -0.88(-0.67%) |
Mar 18, 2014 | 131.42 | 132.19 | 131.31 | 131.90 | 8,529,379 | +0.73(+0.56%) |
Mar 17, 2014 | 130.38 | 131.40 | 130.32 | 131.16 | 8,221,629 | +1.39(+1.07%) |
Mar 14, 2014 | 129.84 | 130.54 | 129.55 | 129.77 | 10,650,766 | -0.32(-0.25%) |
Mar 13, 2014 | 132.27 | 132.50 | 129.88 | 130.09 | 11,753,094 | -1.76(-1.34%) |
Mar 12, 2014 | 131.40 | 132.13 | 131.24 | 131.86 | 6,500,061 | -0.15(-0.12%) |
Mar 11, 2014 | 132.70 | 132.87 | 131.76 | 132.01 | 6,419,596 | -0.46(-0.35%) |
Mar 10, 2014 | 132.52 | 132.61 | 131.81 | 132.47 | 4,942,158 | -0.28(-0.21%) |
Mar 07, 2014 | 133.09 | 133.20 | 132.32 | 132.75 | 9,139,957 | +0.20(+0.15%) |
Mar 06, 2014 | 132.33 | 132.73 | 132.28 | 132.55 | 5,757,519 | +0.60(+0.45%) |
Mar 05, 2014 | 132.30 | 132.33 | 131.84 | 131.95 | 6,150,647 | -0.23(-0.17%) |
Mar 04, 2014 | 131.78 | 132.48 | 131.71 | 132.18 | 9,833,990 | +1.73(+1.33%) |