Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 121.36 | 122.00 | 120.62 | 120.73 | 51,657 | -0.42(-0.35%) |
May 29, 2014 | 121.36 | 121.99 | 120.28 | 121.15 | 37,162 | -0.16(-0.13%) |
May 28, 2014 | 121.21 | 121.50 | 119.83 | 121.31 | 62,231 | +0.35(+0.29%) |
May 27, 2014 | 120.94 | 121.66 | 119.58 | 120.96 | 56,846 | +0.10(+0.08%) |
May 23, 2014 | 119.39 | 120.86 | 120.86 | 120.86 | 48,300 | -0.19(-0.16%) |
May 22, 2014 | 119.92 | 121.19 | 119.22 | 121.05 | 23,300 | +0.79(+0.66%) |
May 21, 2014 | 121.03 | 121.15 | 119.40 | 120.26 | 65,779 | -0.27(-0.22%) |
May 20, 2014 | 120.67 | 121.11 | 119.43 | 120.53 | 73,565 | -0.54(-0.45%) |
May 19, 2014 | 120.64 | 121.68 | 120.64 | 121.07 | 45,895 | +0.05(+0.04%) |
May 16, 2014 | 121.04 | 121.20 | 119.63 | 121.02 | 38,805 | -0.22(-0.18%) |
May 15, 2014 | 121.32 | 121.73 | 120.49 | 121.24 | 67,840 | -0.78(-0.64%) |
May 14, 2014 | 121.99 | 122.56 | 121.30 | 122.02 | 63,790 | -0.25(-0.20%) |
May 13, 2014 | 122.61 | 122.97 | 121.42 | 122.27 | 51,357 | -0.71(-0.58%) |
May 12, 2014 | 121.82 | 123.50 | 120.81 | 122.98 | 64,386 | +0.58(+0.47%) |
May 09, 2014 | 121.20 | 122.61 | 120.28 | 122.40 | 82,767 | +1.19(+0.98%) |
May 08, 2014 | 120.93 | 123.06 | 120.65 | 121.21 | 89,155 | +0.27(+0.22%) |
May 07, 2014 | 123.33 | 123.80 | 119.06 | 120.94 | 123,197 | -3.25(-2.62%) |
May 06, 2014 | 124.32 | 124.95 | 123.23 | 124.19 | 82,058 | -0.81(-0.65%) |
May 05, 2014 | 123.93 | 125.13 | 123.11 | 125.00 | 57,968 | +0.94(+0.76%) |
May 02, 2014 | 124.26 | 124.96 | 123.75 | 124.06 | 40,674 | +0.07(+0.06%) |
May 01, 2014 | 123.65 | 124.80 | 122.50 | 123.99 | 75,207 | +0.78(+0.63%) |
Apr 30, 2014 | 122.71 | 123.31 | 120.74 | 123.21 | 66,185 | +0.63(+0.51%) |
Apr 29, 2014 | 123.16 | 123.16 | 121.95 | 122.58 | 52,392 | +0.54(+0.44%) |
Apr 28, 2014 | 123.70 | 123.98 | 119.30 | 122.04 | 83,702 | -0.99(-0.80%) |
Apr 25, 2014 | 123.96 | 124.00 | 122.69 | 123.03 | 57,418 | -0.97(-0.78%) |
Apr 24, 2014 | 124.84 | 124.84 | 122.77 | 124.00 | 44,388 | -0.02(-0.02%) |
Apr 23, 2014 | 124.00 | 125.09 | 123.31 | 124.02 | 56,673 | +0.02(+0.02%) |
Apr 22, 2014 | 122.00 | 124.98 | 122.00 | 124.00 | 122,588 | +2.44(+2.01%) |
Apr 21, 2014 | 121.24 | 121.98 | 120.68 | 121.56 | 38,117 | +0.96(+0.80%) |
Apr 17, 2014 | 120.02 | 120.60 | 120.60 | 120.60 | 84,100 | +0.74(+0.62%) |
Apr 16, 2014 | 121.03 | 121.27 | 119.59 | 119.86 | 67,962 | -0.08(-0.07%) |
Apr 15, 2014 | 121.66 | 122.13 | 118.59 | 119.94 | 95,552 | -1.10(-0.91%) |
Apr 14, 2014 | 121.31 | 121.84 | 119.67 | 121.04 | 120,218 | +0.96(+0.80%) |
Apr 11, 2014 | 121.23 | 121.97 | 118.71 | 120.08 | 114,530 | -2.62(-2.14%) |
Apr 10, 2014 | 126.10 | 126.10 | 122.08 | 122.70 | 78,144 | -3.46(-2.74%) |
Apr 09, 2014 | 125.34 | 126.29 | 123.80 | 126.16 | 50,185 | +1.52(+1.22%) |
Apr 08, 2014 | 124.48 | 125.77 | 122.07 | 124.64 | 101,629 | +0.22(+0.18%) |
Apr 07, 2014 | 126.29 | 126.56 | 124.00 | 124.42 | 113,777 | -2.08(-1.64%) |
Apr 04, 2014 | 130.40 | 131.16 | 125.71 | 126.50 | 125,253 | -3.20(-2.47%) |
Apr 03, 2014 | 129.98 | 130.05 | 128.39 | 129.70 | 189,765 | +0.00(+0.00%) |
Apr 02, 2014 | 130.01 | 131.42 | 127.21 | 129.70 | 94,750 | +0.43(+0.33%) |
Apr 01, 2014 | 128.34 | 129.30 | 127.26 | 129.27 | 91,705 | +1.15(+0.90%) |
Mar 31, 2014 | 127.57 | 128.98 | 126.63 | 128.12 | 66,625 | +1.48(+1.17%) |
Mar 28, 2014 | 127.14 | 128.44 | 126.01 | 126.64 | 104,011 | +0.14(+0.11%) |
Mar 27, 2014 | 125.48 | 127.11 | 125.26 | 126.50 | 115,562 | +1.15(+0.92%) |
Mar 26, 2014 | 126.98 | 127.47 | 124.13 | 125.35 | 88,664 | -0.86(-0.68%) |
Mar 25, 2014 | 128.20 | 128.98 | 125.61 | 126.21 | 74,337 | -0.81(-0.64%) |
Mar 24, 2014 | 128.45 | 128.45 | 125.96 | 127.02 | 92,461 | -0.94(-0.73%) |
Mar 21, 2014 | 128.63 | 128.96 | 127.21 | 127.96 | 219,913 | -0.46(-0.36%) |
Mar 20, 2014 | 128.48 | 129.07 | 127.57 | 128.42 | 116,281 | -0.48(-0.37%) |
Mar 19, 2014 | 127.81 | 129.68 | 126.81 | 128.90 | 148,685 | +0.63(+0.49%) |
Mar 18, 2014 | 126.49 | 128.76 | 126.49 | 128.27 | 261,237 | +1.49(+1.18%) |
Mar 17, 2014 | 127.41 | 128.80 | 126.24 | 126.78 | 100,385 | +0.38(+0.30%) |
Mar 14, 2014 | 126.55 | 127.93 | 125.70 | 126.40 | 74,720 | -0.39(-0.31%) |
Mar 13, 2014 | 128.49 | 128.49 | 125.97 | 126.79 | 110,377 | -1.26(-0.98%) |
Mar 12, 2014 | 129.04 | 130.03 | 126.09 | 128.05 | 118,486 | -1.20(-0.93%) |
Mar 11, 2014 | 130.00 | 130.89 | 129.16 | 129.25 | 64,607 | -0.95(-0.73%) |
Mar 10, 2014 | 130.03 | 130.33 | 129.07 | 130.20 | 66,413 | +0.09(+0.07%) |
Mar 07, 2014 | 129.99 | 130.30 | 128.32 | 130.11 | 83,791 | +0.49(+0.38%) |
Mar 06, 2014 | 130.51 | 130.87 | 128.91 | 129.62 | 71,260 | -0.50(-0.38%) |
Mar 05, 2014 | 130.23 | 130.49 | 129.36 | 130.12 | 98,931 | -0.01(-0.01%) |
Mar 04, 2014 | 129.26 | 130.76 | 128.43 | 130.13 | 97,340 | +2.20(+1.72%) |