Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 160.35 | 160.85 | 160.21 | 160.75 | 3,848,850 | +0.28(+0.18%) |
May 29, 2014 | 160.04 | 160.50 | 159.62 | 160.46 | 2,758,415 | +0.81(+0.50%) |
May 28, 2014 | 159.79 | 160.03 | 159.41 | 159.66 | 2,944,717 | -0.14(-0.09%) |
May 27, 2014 | 159.41 | 159.82 | 159.30 | 159.80 | 3,796,583 | +0.98(+0.62%) |
May 23, 2014 | 158.31 | 158.82 | 158.82 | 158.82 | 2,910,861 | +0.43(+0.27%) |
May 22, 2014 | 157.80 | 158.46 | 157.55 | 158.39 | 5,138,372 | +0.64(+0.41%) |
May 21, 2014 | 156.91 | 157.84 | 156.87 | 157.75 | 2,354,207 | +1.31(+0.84%) |
May 20, 2014 | 157.36 | 157.39 | 156.03 | 156.44 | 14,780,169 | -0.99(-0.63%) |
May 19, 2014 | 156.57 | 157.59 | 156.43 | 157.43 | 2,283,871 | +0.52(+0.33%) |
May 16, 2014 | 156.41 | 156.92 | 155.77 | 156.91 | 2,652,122 | +0.57(+0.37%) |
May 15, 2014 | 157.41 | 157.44 | 155.55 | 156.33 | 4,171,197 | -1.36(-0.86%) |
May 14, 2014 | 158.35 | 158.37 | 157.49 | 157.69 | 2,400,449 | -0.79(-0.50%) |
May 13, 2014 | 158.52 | 158.85 | 158.31 | 158.48 | 3,523,087 | +0.22(+0.14%) |
May 12, 2014 | 157.47 | 158.39 | 157.47 | 158.27 | 3,511,839 | +1.38(+0.88%) |
May 09, 2014 | 156.57 | 156.88 | 155.86 | 156.88 | 2,958,966 | +0.28(+0.18%) |
May 08, 2014 | 156.56 | 157.69 | 156.07 | 156.60 | 2,936,773 | -0.10(-0.06%) |
May 07, 2014 | 156.35 | 156.80 | 155.17 | 156.70 | 4,392,075 | +0.85(+0.55%) |
May 06, 2014 | 156.84 | 156.94 | 155.78 | 155.84 | 1,845,512 | -1.36(-0.87%) |
May 05, 2014 | 156.09 | 157.28 | 155.69 | 157.20 | 2,956,908 | +0.28(+0.18%) |
May 02, 2014 | 157.07 | 157.77 | 156.66 | 156.92 | 2,554,214 | -0.13(-0.08%) |
May 01, 2014 | 157.02 | 157.53 | 156.61 | 157.06 | 2,370,539 | -0.10(-0.06%) |
Apr 30, 2014 | 156.36 | 157.23 | 156.15 | 157.15 | 2,670,725 | +0.56(+0.35%) |
Apr 29, 2014 | 156.37 | 156.85 | 156.05 | 156.60 | 2,404,452 | +0.66(+0.43%) |
Apr 28, 2014 | 156.04 | 156.55 | 154.31 | 155.94 | 3,950,237 | +0.51(+0.33%) |
Apr 25, 2014 | 156.18 | 156.25 | 155.06 | 155.42 | 2,664,732 | -1.30(-0.83%) |
Apr 24, 2014 | 157.15 | 157.16 | 155.94 | 156.72 | 2,514,165 | +0.33(+0.21%) |
Apr 23, 2014 | 156.67 | 156.75 | 156.25 | 156.39 | 2,385,011 | -0.32(-0.21%) |
Apr 22, 2014 | 156.19 | 157.16 | 156.11 | 156.72 | 3,734,646 | +0.66(+0.42%) |
Apr 21, 2014 | 155.53 | 156.07 | 155.35 | 156.06 | 2,921,448 | +0.56(+0.36%) |
Apr 17, 2014 | 155.07 | 155.50 | 155.50 | 155.50 | 2,696,903 | +0.24(+0.15%) |
Apr 16, 2014 | 154.70 | 155.27 | 154.04 | 155.26 | 2,304,788 | +1.57(+1.02%) |
Apr 15, 2014 | 152.89 | 153.75 | 151.41 | 153.69 | 4,661,166 | +1.10(+0.72%) |
Apr 14, 2014 | 152.59 | 152.95 | 151.36 | 152.59 | 4,901,803 | +1.19(+0.78%) |
Apr 11, 2014 | 151.94 | 152.84 | 151.24 | 151.40 | 5,063,445 | -1.35(-0.89%) |
Apr 10, 2014 | 156.07 | 156.13 | 152.60 | 152.75 | 7,025,480 | -3.32(-2.13%) |
Apr 09, 2014 | 154.83 | 156.11 | 154.38 | 156.08 | 3,642,551 | +1.66(+1.07%) |
Apr 08, 2014 | 153.69 | 154.65 | 153.16 | 154.42 | 4,423,550 | +0.69(+0.45%) |
Apr 07, 2014 | 155.09 | 155.38 | 153.46 | 153.73 | 6,614,147 | -1.78(-1.15%) |
Apr 04, 2014 | 158.18 | 158.24 | 155.25 | 155.51 | 4,614,124 | -1.86(-1.19%) |
Apr 03, 2014 | 157.87 | 157.88 | 156.87 | 157.38 | 2,971,876 | -0.15(-0.10%) |
Apr 02, 2014 | 157.25 | 157.75 | 156.94 | 157.53 | 4,404,097 | +0.51(+0.32%) |
Apr 01, 2014 | 156.49 | 157.12 | 156.37 | 157.02 | 3,569,099 | +1.03(+0.66%) |
Mar 31, 2014 | 155.67 | 156.23 | 155.54 | 155.99 | 7,352,294 | +1.31(+0.85%) |
Mar 28, 2014 | 154.44 | 155.50 | 154.33 | 154.68 | 4,423,481 | +0.66(+0.43%) |
Mar 27, 2014 | 154.10 | 154.59 | 153.41 | 154.03 | 5,140,736 | -0.27(-0.17%) |
Mar 26, 2014 | 156.01 | 156.25 | 154.28 | 154.29 | 6,051,117 | -1.16(-0.75%) |
Mar 25, 2014 | 155.45 | 155.93 | 154.55 | 155.46 | 4,510,023 | +0.76(+0.49%) |
Mar 24, 2014 | 155.83 | 156.03 | 154.01 | 154.69 | 6,214,347 | -0.65(-0.42%) |
Mar 21, 2014 | 156.57 | 156.94 | 155.18 | 155.34 | 4,870,044 | -0.59(-0.38%) |
Mar 20, 2014 | 154.67 | 156.03 | 154.40 | 155.93 | 4,181,061 | +0.91(+0.59%) |
Mar 19, 2014 | 155.90 | 156.08 | 154.05 | 155.02 | 7,326,182 | -0.86(-0.55%) |
Mar 18, 2014 | 155.06 | 156.05 | 154.88 | 155.88 | 3,892,713 | +1.14(+0.74%) |
Mar 17, 2014 | 154.10 | 155.10 | 154.06 | 154.74 | 4,155,801 | +1.40(+0.91%) |
Mar 14, 2014 | 153.44 | 154.27 | 153.16 | 153.34 | 5,710,531 | -0.42(-0.27%) |
Mar 13, 2014 | 156.00 | 156.10 | 153.35 | 153.76 | 5,960,311 | -1.76(-1.13%) |
Mar 12, 2014 | 154.73 | 155.57 | 154.38 | 155.52 | 2,968,228 | +0.02(+0.01%) |
Mar 11, 2014 | 156.50 | 156.71 | 155.13 | 155.50 | 4,747,876 | -0.78(-0.50%) |
Mar 10, 2014 | 156.07 | 156.31 | 155.36 | 156.28 | 2,329,148 | -0.07(-0.04%) |
Mar 07, 2014 | 156.86 | 156.92 | 155.67 | 156.34 | 6,132,604 | +0.10(+0.06%) |
Mar 06, 2014 | 156.31 | 156.63 | 156.04 | 156.24 | 5,958,199 | +0.44(+0.29%) |
Mar 05, 2014 | 155.91 | 156.17 | 155.68 | 155.80 | 6,538,916 | -0.07(-0.04%) |
Mar 04, 2014 | 155.10 | 156.12 | 155.10 | 155.86 | 27,276,332 | +2.25(+1.47%) |