Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 151.28 | 153.41 | 147.66 | 151.27 | 9,855 | -0.02(-0.01%) |
May 29, 2014 | 153.46 | 159.41 | 150.37 | 151.29 | 25,840 | +1.44(+0.96%) |
May 28, 2014 | 147.41 | 151.42 | 146.29 | 149.85 | 22,649 | +3.84(+2.63%) |
May 27, 2014 | 145.03 | 149.44 | 144.87 | 146.01 | 23,069 | +1.85(+1.28%) |
May 23, 2014 | 143.55 | 144.16 | 144.16 | 144.16 | 8,180 | +1.52(+1.07%) |
May 22, 2014 | 142.57 | 143.02 | 142.11 | 142.64 | 3,727 | -0.16(-0.12%) |
May 21, 2014 | 142.94 | 143.04 | 142.12 | 142.80 | 7,755 | +0.21(+0.15%) |
May 20, 2014 | 143.03 | 143.03 | 141.20 | 142.59 | 8,285 | +0.09(+0.06%) |
May 19, 2014 | 141.80 | 143.03 | 141.33 | 142.50 | 9,681 | -0.07(-0.05%) |
May 16, 2014 | 142.12 | 142.57 | 140.62 | 142.57 | 7,023 | +0.46(+0.32%) |
May 15, 2014 | 142.68 | 142.68 | 139.86 | 142.12 | 6,891 | -0.66(-0.46%) |
May 14, 2014 | 143.03 | 143.03 | 142.30 | 142.78 | 5,692 | +0.16(+0.11%) |
May 13, 2014 | 142.81 | 144.11 | 140.77 | 142.62 | 16,920 | +0.44(+0.31%) |
May 12, 2014 | 138.85 | 143.96 | 138.85 | 142.18 | 25,208 | +4.38(+3.18%) |
May 09, 2014 | 136.61 | 141.12 | 136.61 | 137.80 | 12,021 | +0.54(+0.39%) |
May 08, 2014 | 132.95 | 137.48 | 132.73 | 137.25 | 10,833 | +4.34(+3.26%) |
May 07, 2014 | 132.95 | 134.02 | 130.20 | 132.92 | 15,870 | +0.87(+0.66%) |
May 06, 2014 | 129.51 | 132.91 | 129.51 | 132.04 | 21,175 | +2.45(+1.89%) |
May 05, 2014 | 125.15 | 129.74 | 124.34 | 129.59 | 11,733 | +2.91(+2.29%) |
May 02, 2014 | 124.23 | 126.82 | 124.10 | 126.68 | 10,017 | +2.70(+2.17%) |
May 01, 2014 | 124.25 | 124.25 | 121.63 | 123.99 | 11,410 | +3.42(+2.84%) |
Apr 30, 2014 | 120.61 | 121.01 | 119.74 | 120.57 | 6,836 | +0.28(+0.24%) |
Apr 29, 2014 | 120.98 | 121.78 | 119.57 | 120.28 | 10,317 | +0.51(+0.43%) |
Apr 28, 2014 | 122.55 | 123.87 | 119.23 | 119.77 | 10,558 | -2.50(-2.05%) |
Apr 25, 2014 | 126.14 | 126.14 | 120.11 | 122.27 | 13,153 | -3.62(-2.88%) |
Apr 24, 2014 | 124.51 | 126.25 | 123.13 | 125.89 | 12,930 | +2.22(+1.79%) |
Apr 23, 2014 | 120.14 | 123.73 | 119.27 | 123.68 | 12,816 | +2.29(+1.89%) |
Apr 22, 2014 | 120.34 | 122.78 | 120.13 | 121.38 | 12,736 | +1.05(+0.87%) |
Apr 21, 2014 | 122.68 | 125.66 | 120.17 | 120.34 | 10,114 | -1.90(-1.55%) |
Apr 17, 2014 | 117.50 | 122.24 | 122.24 | 122.24 | 9,706 | +4.42(+3.75%) |
Apr 16, 2014 | 118.83 | 119.12 | 117.73 | 117.82 | 3,426 | -0.40(-0.34%) |
Apr 15, 2014 | 119.94 | 121.40 | 117.36 | 118.22 | 10,245 | +0.21(+0.18%) |
Apr 14, 2014 | 119.60 | 119.60 | 117.36 | 118.01 | 8,390 | -0.22(-0.19%) |
Apr 11, 2014 | 116.49 | 118.84 | 116.44 | 118.23 | 10,828 | +1.33(+1.14%) |
Apr 10, 2014 | 114.73 | 116.90 | 114.73 | 116.90 | 12,434 | +2.17(+1.89%) |
Apr 09, 2014 | 114.81 | 116.10 | 114.65 | 114.73 | 6,045 | -0.34(-0.30%) |
Apr 08, 2014 | 115.53 | 115.53 | 114.70 | 115.07 | 7,380 | -0.27(-0.24%) |
Apr 07, 2014 | 116.90 | 118.18 | 114.61 | 115.34 | 12,047 | -1.35(-1.16%) |
Apr 04, 2014 | 116.83 | 117.92 | 116.21 | 116.69 | 4,645 | +0.05(+0.04%) |
Apr 03, 2014 | 118.23 | 118.28 | 116.64 | 116.64 | 8,409 | -1.17(-1.00%) |
Apr 02, 2014 | 117.82 | 117.95 | 117.08 | 117.82 | 8,272 | +0.00(+0.00%) |
Apr 01, 2014 | 119.79 | 120.55 | 117.21 | 117.82 | 19,384 | -0.92(-0.77%) |
Mar 31, 2014 | 116.55 | 119.19 | 116.55 | 118.73 | 27,480 | +2.74(+2.36%) |
Mar 28, 2014 | 115.98 | 116.44 | 115.57 | 115.99 | 6,762 | -0.14(-0.12%) |
Mar 27, 2014 | 115.69 | 117.45 | 114.61 | 116.13 | 17,512 | +0.35(+0.30%) |
Mar 26, 2014 | 118.17 | 118.58 | 115.78 | 115.78 | 11,599 | -1.44(-1.23%) |
Mar 25, 2014 | 117.36 | 119.14 | 117.22 | 117.22 | 9,165 | +0.16(+0.14%) |
Mar 24, 2014 | 117.66 | 119.93 | 117.06 | 117.06 | 14,179 | -0.86(-0.73%) |
Mar 21, 2014 | 118.15 | 119.17 | 117.23 | 117.92 | 6,659 | -0.26(-0.22%) |
Mar 20, 2014 | 119.85 | 120.14 | 117.95 | 118.17 | 12,501 | -0.76(-0.64%) |
Mar 19, 2014 | 117.07 | 118.94 | 117.07 | 118.94 | 6,346 | +1.48(+1.26%) |
Mar 18, 2014 | 119.81 | 120.47 | 117.26 | 117.46 | 14,119 | -1.35(-1.13%) |
Mar 17, 2014 | 119.02 | 121.03 | 118.81 | 118.81 | 9,811 | -0.24(-0.20%) |
Mar 14, 2014 | 116.90 | 119.05 | 116.90 | 119.05 | 7,264 | +0.78(+0.66%) |
Mar 13, 2014 | 121.03 | 121.03 | 116.19 | 118.27 | 14,796 | -1.89(-1.57%) |
Mar 12, 2014 | 120.92 | 121.39 | 119.72 | 120.16 | 15,856 | -1.68(-1.38%) |
Mar 11, 2014 | 122.68 | 124.58 | 121.83 | 121.83 | 10,602 | -1.67(-1.35%) |
Mar 10, 2014 | 128.34 | 128.34 | 120.26 | 123.50 | 16,370 | -4.14(-3.24%) |
Mar 07, 2014 | 127.67 | 128.61 | 125.15 | 127.64 | 12,124 | +0.19(+0.15%) |
Mar 06, 2014 | 126.76 | 128.94 | 126.08 | 127.44 | 13,224 | +1.83(+1.46%) |
Mar 05, 2014 | 125.15 | 126.38 | 123.76 | 125.61 | 6,443 | +0.67(+0.54%) |
Mar 04, 2014 | 126.16 | 130.12 | 124.47 | 124.94 | 19,085 | -0.69(-0.55%) |