Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 174.17 | 175.37 | 173.21 | 175.28 | 1,377,211 | +0.99(+0.57%) |
May 29, 2014 | 169.24 | 174.47 | 168.79 | 174.29 | 1,994,386 | +5.41(+3.20%) |
May 28, 2014 | 168.68 | 170.41 | 167.37 | 168.88 | 1,190,880 | -0.60(-0.35%) |
May 27, 2014 | 169.38 | 170.19 | 168.79 | 169.48 | 1,349,336 | -0.35(-0.21%) |
May 23, 2014 | 170.17 | 169.83 | 169.83 | 169.83 | 1,976,182 | -0.02(-0.01%) |
May 22, 2014 | 169.67 | 171.37 | 169.09 | 169.85 | 1,036,595 | +0.46(+0.27%) |
May 21, 2014 | 166.61 | 169.77 | 166.58 | 169.39 | 1,410,710 | +3.17(+1.91%) |
May 20, 2014 | 166.87 | 167.53 | 165.33 | 166.22 | 987,569 | -0.78(-0.47%) |
May 19, 2014 | 164.33 | 167.51 | 164.27 | 167.00 | 1,702,420 | +2.28(+1.39%) |
May 16, 2014 | 163.14 | 164.84 | 162.51 | 164.71 | 1,125,625 | +0.59(+0.36%) |
May 15, 2014 | 163.96 | 164.58 | 162.92 | 164.12 | 1,723,756 | -0.58(-0.35%) |
May 14, 2014 | 164.75 | 166.13 | 163.91 | 164.70 | 1,708,787 | -1.66(-1.00%) |
May 13, 2014 | 166.37 | 167.29 | 164.12 | 166.37 | 3,573,524 | +5.33(+3.31%) |
May 12, 2014 | 159.00 | 161.10 | 158.70 | 161.03 | 1,735,305 | +2.98(+1.89%) |
May 09, 2014 | 153.39 | 158.08 | 153.21 | 158.05 | 2,168,300 | +3.96(+2.57%) |
May 08, 2014 | 154.16 | 154.82 | 152.99 | 154.09 | 1,453,720 | +0.28(+0.18%) |
May 07, 2014 | 153.94 | 155.14 | 153.13 | 153.81 | 1,315,931 | -0.39(-0.25%) |
May 06, 2014 | 155.25 | 155.68 | 154.18 | 154.20 | 1,031,063 | -1.73(-1.11%) |
May 05, 2014 | 153.27 | 156.29 | 152.87 | 155.93 | 1,263,887 | +1.57(+1.02%) |
May 02, 2014 | 155.74 | 156.44 | 154.04 | 154.36 | 1,782,957 | -1.10(-0.71%) |
May 01, 2014 | 154.32 | 157.12 | 152.11 | 155.46 | 3,043,782 | -0.91(-0.59%) |
Apr 30, 2014 | 155.62 | 156.43 | 154.87 | 156.38 | 1,400,362 | +0.66(+0.43%) |
Apr 29, 2014 | 154.84 | 156.69 | 154.31 | 155.71 | 1,177,576 | +0.94(+0.61%) |
Apr 28, 2014 | 154.94 | 157.51 | 153.70 | 154.77 | 1,991,451 | -0.37(-0.24%) |
Apr 25, 2014 | 157.56 | 157.87 | 154.92 | 155.14 | 1,115,288 | -2.41(-1.53%) |
Apr 24, 2014 | 158.44 | 159.25 | 157.43 | 157.55 | 923,052 | -0.16(-0.10%) |
Apr 23, 2014 | 158.27 | 158.69 | 157.27 | 157.71 | 1,306,103 | -0.34(-0.22%) |
Apr 22, 2014 | 159.16 | 160.24 | 157.99 | 158.05 | 1,135,827 | -0.88(-0.55%) |
Apr 21, 2014 | 157.58 | 159.36 | 157.07 | 158.93 | 802,057 | +0.90(+0.57%) |
Apr 17, 2014 | 156.65 | 158.03 | 158.03 | 158.03 | 1,735,232 | +0.91(+0.58%) |
Apr 16, 2014 | 156.87 | 158.01 | 155.59 | 157.12 | 1,480,455 | +1.56(+1.00%) |
Apr 15, 2014 | 154.83 | 155.72 | 151.89 | 155.56 | 1,350,399 | +0.78(+0.50%) |
Apr 14, 2014 | 153.24 | 155.88 | 152.73 | 154.78 | 1,533,164 | +2.58(+1.69%) |
Apr 11, 2014 | 153.42 | 154.89 | 150.56 | 152.21 | 1,897,592 | -2.58(-1.67%) |
Apr 10, 2014 | 159.94 | 160.09 | 154.09 | 154.78 | 1,905,491 | -5.08(-3.18%) |
Apr 09, 2014 | 155.83 | 159.92 | 155.09 | 159.87 | 1,471,363 | +3.94(+2.53%) |
Apr 08, 2014 | 155.42 | 157.11 | 154.66 | 155.93 | 1,907,279 | +1.04(+0.67%) |
Apr 07, 2014 | 158.64 | 159.28 | 152.81 | 154.90 | 2,430,523 | -3.03(-1.92%) |
Apr 04, 2014 | 160.92 | 162.21 | 157.84 | 157.93 | 1,645,569 | -2.66(-1.66%) |
Apr 03, 2014 | 162.37 | 162.95 | 160.19 | 160.59 | 1,468,095 | -1.85(-1.14%) |
Apr 02, 2014 | 162.84 | 163.44 | 161.39 | 162.44 | 1,343,459 | -0.27(-0.16%) |
Apr 01, 2014 | 163.83 | 164.71 | 161.06 | 162.71 | 1,259,086 | -0.49(-0.30%) |
Mar 31, 2014 | 163.21 | 164.48 | 162.64 | 163.20 | 1,093,100 | +1.06(+0.66%) |
Mar 28, 2014 | 160.35 | 162.41 | 160.14 | 162.13 | 1,217,131 | +2.14(+1.34%) |
Mar 27, 2014 | 160.16 | 161.46 | 158.60 | 159.99 | 1,505,491 | -0.68(-0.43%) |
Mar 26, 2014 | 164.06 | 164.75 | 160.67 | 160.67 | 1,563,437 | -2.43(-1.49%) |
Mar 25, 2014 | 164.26 | 165.38 | 161.29 | 163.10 | 1,756,538 | -0.99(-0.60%) |
Mar 24, 2014 | 167.42 | 167.76 | 163.19 | 164.09 | 1,566,747 | -3.06(-1.83%) |
Mar 21, 2014 | 172.77 | 173.78 | 167.06 | 167.15 | 1,930,719 | -4.16(-2.43%) |
Mar 20, 2014 | 168.12 | 171.62 | 168.06 | 171.31 | 1,436,213 | +3.18(+1.89%) |
Mar 19, 2014 | 169.01 | 169.72 | 167.24 | 168.13 | 1,032,521 | -1.16(-0.69%) |
Mar 18, 2014 | 168.11 | 169.55 | 167.47 | 169.30 | 899,699 | +1.16(+0.69%) |
Mar 17, 2014 | 167.49 | 169.25 | 167.11 | 168.14 | 834,180 | +1.03(+0.61%) |
Mar 14, 2014 | 169.19 | 169.95 | 166.77 | 167.12 | 1,471,314 | -2.62(-1.55%) |
Mar 13, 2014 | 170.15 | 171.85 | 169.40 | 169.74 | 1,266,763 | +0.00(+0.00%) |
Mar 12, 2014 | 168.46 | 169.80 | 166.82 | 169.74 | 1,068,491 | +1.18(+0.70%) |
Mar 11, 2014 | 167.28 | 169.60 | 166.92 | 168.56 | 1,182,366 | +1.73(+1.04%) |
Mar 10, 2014 | 168.54 | 168.74 | 165.58 | 166.83 | 1,614,611 | -1.76(-1.04%) |
Mar 07, 2014 | 169.12 | 169.61 | 167.69 | 168.58 | 1,289,278 | -0.17(-0.10%) |
Mar 06, 2014 | 168.48 | 170.11 | 167.85 | 168.75 | 1,600,702 | +0.57(+0.34%) |
Mar 05, 2014 | 167.96 | 168.72 | 166.81 | 168.18 | 1,446,242 | +1.07(+0.64%) |
Mar 04, 2014 | 164.54 | 167.63 | 164.26 | 167.11 | 1,826,426 | +4.39(+2.70%) |