Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 141.08 | 141.39 | 140.38 | 141.16 | 867,077 | +0.05(+0.04%) |
May 29, 2014 | 141.04 | 141.32 | 140.09 | 141.11 | 764,770 | +0.76(+0.54%) |
May 28, 2014 | 140.39 | 140.94 | 139.43 | 140.35 | 944,293 | -1.04(-0.74%) |
May 27, 2014 | 141.82 | 142.20 | 140.84 | 141.39 | 2,130,767 | +0.11(+0.08%) |
May 23, 2014 | 141.28 | 141.28 | 141.28 | 0 | +0.70(+0.50%) | |
May 22, 2014 | 140.10 | 140.73 | 139.63 | 140.58 | 511,337 | +0.88(+0.63%) |
May 21, 2014 | 137.71 | 139.76 | 137.59 | 139.70 | 1,226,752 | +1.85(+1.34%) |
May 20, 2014 | 138.07 | 138.64 | 137.38 | 137.85 | 1,425,466 | -0.58(-0.42%) |
May 19, 2014 | 135.51 | 138.78 | 135.47 | 138.43 | 2,404,979 | +1.75(+1.28%) |
May 16, 2014 | 136.81 | 136.86 | 135.63 | 136.68 | 1,556,263 | -0.36(-0.26%) |
May 15, 2014 | 134.90 | 137.08 | 133.44 | 137.04 | 2,059,339 | +1.81(+1.34%) |
May 14, 2014 | 136.18 | 136.52 | 134.68 | 135.23 | 2,518,485 | -0.74(-0.54%) |
May 13, 2014 | 138.36 | 138.60 | 135.89 | 135.97 | 5,099,077 | -2.17(-1.57%) |
May 12, 2014 | 139.24 | 139.54 | 137.64 | 138.14 | 1,897,817 | -0.74(-0.53%) |
May 09, 2014 | 138.98 | 139.04 | 136.71 | 138.88 | 1,461,797 | -0.36(-0.26%) |
May 08, 2014 | 141.27 | 141.27 | 138.49 | 139.24 | 2,825,173 | -2.07(-1.46%) |
May 07, 2014 | 141.87 | 142.01 | 139.77 | 141.31 | 2,071,207 | +0.10(+0.07%) |
May 06, 2014 | 142.30 | 142.46 | 141.01 | 141.21 | 1,660,988 | -1.57(-1.10%) |
May 05, 2014 | 141.49 | 142.84 | 141.17 | 142.78 | 2,068,734 | +0.65(+0.46%) |
May 02, 2014 | 142.60 | 142.76 | 141.25 | 142.13 | 1,631,109 | +0.03(+0.02%) |
May 01, 2014 | 141.97 | 142.20 | 141.29 | 142.10 | 2,164,041 | +0.64(+0.45%) |
Apr 30, 2014 | 140.78 | 141.94 | 140.11 | 141.46 | 2,292,418 | +0.13(+0.09%) |
Apr 29, 2014 | 141.42 | 141.82 | 139.63 | 141.33 | 4,764,865 | +0.38(+0.27%) |
Apr 28, 2014 | 141.04 | 141.70 | 138.70 | 140.95 | 3,600,461 | +1.54(+1.10%) |
Apr 25, 2014 | 140.48 | 140.81 | 139.31 | 139.41 | 1,690,732 | -0.99(-0.71%) |
Apr 24, 2014 | 140.21 | 141.99 | 137.88 | 140.40 | 2,372,785 | +0.53(+0.38%) |
Apr 23, 2014 | 138.60 | 140.04 | 138.48 | 139.87 | 2,533,771 | +1.44(+1.04%) |
Apr 22, 2014 | 138.59 | 140.67 | 138.34 | 138.43 | 4,735,832 | +1.83(+1.34%) |
Apr 21, 2014 | 135.86 | 136.69 | 135.43 | 136.60 | 1,695,913 | +1.27(+0.94%) |
Apr 17, 2014 | 135.33 | 135.33 | 135.33 | 0 | -0.29(-0.21%) | |
Apr 16, 2014 | 135.71 | 135.79 | 134.49 | 135.62 | 3,429,911 | +1.49(+1.11%) |
Apr 15, 2014 | 134.38 | 134.99 | 132.58 | 134.13 | 2,769,273 | -0.28(-0.21%) |
Apr 14, 2014 | 133.60 | 135.14 | 133.33 | 134.41 | 2,327,851 | +1.33(+1.00%) |
Apr 11, 2014 | 134.28 | 135.13 | 132.90 | 133.08 | 3,771,295 | -1.75(-1.30%) |
Apr 10, 2014 | 138.08 | 138.36 | 134.79 | 134.83 | 3,347,571 | -3.51(-2.54%) |
Apr 09, 2014 | 135.75 | 138.57 | 135.28 | 138.34 | 2,948,837 | +2.42(+1.78%) |
Apr 08, 2014 | 136.37 | 136.95 | 134.15 | 135.92 | 5,599,290 | -0.32(-0.23%) |
Apr 07, 2014 | 138.54 | 139.05 | 134.83 | 136.24 | 3,402,936 | -2.93(-2.11%) |
Apr 04, 2014 | 141.97 | 142.60 | 139.09 | 139.17 | 2,914,447 | -2.31(-1.63%) |
Apr 03, 2014 | 140.21 | 141.63 | 139.87 | 141.48 | 2,536,933 | +0.93(+0.66%) |
Apr 02, 2014 | 137.97 | 140.55 | 137.83 | 140.55 | 4,082,178 | +3.00(+2.18%) |
Apr 01, 2014 | 137.40 | 138.01 | 136.44 | 137.55 | 1,971,592 | +0.37(+0.27%) |
Mar 31, 2014 | 137.15 | 137.90 | 136.58 | 137.18 | 2,381,463 | +1.31(+0.96%) |
Mar 28, 2014 | 135.73 | 136.52 | 134.90 | 135.87 | 3,211,516 | +1.82(+1.36%) |
Mar 27, 2014 | 134.65 | 135.00 | 133.67 | 134.05 | 2,181,048 | -0.87(-0.64%) |
Mar 26, 2014 | 135.82 | 137.10 | 134.86 | 134.92 | 3,298,369 | -0.74(-0.55%) |
Mar 25, 2014 | 137.61 | 137.90 | 134.88 | 135.66 | 2,935,965 | -1.65(-1.20%) |
Mar 24, 2014 | 137.57 | 138.16 | 135.14 | 137.31 | 2,541,889 | +0.66(+0.48%) |
Mar 21, 2014 | 139.16 | 140.07 | 136.64 | 136.65 | 2,962,644 | -1.86(-1.34%) |
Mar 20, 2014 | 136.18 | 139.23 | 136.13 | 138.51 | 2,705,338 | +2.05(+1.50%) |
Mar 19, 2014 | 136.53 | 136.68 | 135.25 | 136.46 | 2,668,344 | -0.13(-0.10%) |
Mar 18, 2014 | 137.89 | 138.06 | 135.93 | 136.59 | 3,761,296 | -1.67(-1.21%) |
Mar 17, 2014 | 138.51 | 139.07 | 137.96 | 138.26 | 2,066,204 | +0.24(+0.17%) |
Mar 14, 2014 | 137.54 | 138.57 | 137.06 | 138.02 | 2,338,489 | +0.53(+0.39%) |
Mar 13, 2014 | 138.99 | 139.17 | 136.80 | 137.49 | 2,865,484 | -1.07(-0.77%) |
Mar 12, 2014 | 139.04 | 139.47 | 138.01 | 138.56 | 2,013,205 | -0.94(-0.67%) |
Mar 11, 2014 | 140.23 | 140.88 | 138.98 | 139.50 | 1,112,378 | -0.38(-0.27%) |
Mar 10, 2014 | 139.87 | 140.99 | 139.42 | 139.88 | 1,896,899 | -0.33(-0.24%) |
Mar 07, 2014 | 142.34 | 142.34 | 139.95 | 140.21 | 1,573,608 | -1.53(-1.08%) |
Mar 06, 2014 | 141.45 | 142.29 | 141.12 | 141.74 | 2,394,293 | +0.64(+0.45%) |
Mar 05, 2014 | 140.10 | 142.22 | 139.19 | 141.10 | 3,356,992 | +1.01(+0.72%) |
Mar 04, 2014 | 139.90 | 140.75 | 139.71 | 140.09 | 2,347,416 | +0.86(+0.62%) |