Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 130.26 | 130.74 | 129.39 | 129.85 | 587,293 | -0.40(-0.30%) |
May 29, 2014 | 129.23 | 130.28 | 128.95 | 130.25 | 560,484 | +1.07(+0.83%) |
May 28, 2014 | 130.96 | 130.96 | 128.36 | 129.18 | 962,783 | -1.88(-1.43%) |
May 27, 2014 | 130.29 | 131.15 | 129.89 | 131.06 | 702,021 | +1.35(+1.04%) |
May 23, 2014 | 129.73 | 129.70 | 129.70 | 129.70 | 459,202 | -0.09(-0.07%) |
May 22, 2014 | 129.09 | 130.41 | 128.39 | 129.79 | 331,738 | +0.14(+0.11%) |
May 21, 2014 | 129.29 | 129.77 | 128.16 | 129.66 | 535,769 | +0.94(+0.73%) |
May 20, 2014 | 131.17 | 131.51 | 128.45 | 128.71 | 690,922 | -3.11(-2.36%) |
May 19, 2014 | 130.91 | 131.88 | 130.38 | 131.82 | 707,274 | +0.60(+0.46%) |
May 16, 2014 | 129.16 | 131.28 | 128.76 | 131.22 | 930,422 | +2.42(+1.88%) |
May 15, 2014 | 129.84 | 129.88 | 127.93 | 128.80 | 778,598 | -1.27(-0.98%) |
May 14, 2014 | 130.43 | 131.14 | 129.62 | 130.07 | 781,052 | -0.74(-0.57%) |
May 13, 2014 | 131.14 | 132.04 | 130.23 | 130.81 | 612,867 | -0.24(-0.18%) |
May 12, 2014 | 129.14 | 131.28 | 128.55 | 131.05 | 820,144 | +2.59(+2.02%) |
May 09, 2014 | 125.92 | 128.65 | 125.61 | 128.45 | 787,388 | +0.73(+0.57%) |
May 08, 2014 | 125.82 | 128.86 | 125.08 | 127.72 | 1,946,316 | +2.10(+1.67%) |
May 07, 2014 | 125.33 | 125.74 | 123.23 | 125.62 | 792,591 | +0.71(+0.57%) |
May 06, 2014 | 125.93 | 126.45 | 124.85 | 124.91 | 923,418 | -1.48(-1.17%) |
May 05, 2014 | 125.67 | 126.48 | 124.11 | 126.39 | 716,847 | -0.06(-0.05%) |
May 02, 2014 | 125.14 | 126.92 | 124.56 | 126.45 | 1,108,228 | +1.60(+1.28%) |
May 01, 2014 | 123.74 | 125.29 | 123.35 | 124.85 | 749,900 | +1.02(+0.82%) |
Apr 30, 2014 | 123.72 | 124.12 | 122.07 | 123.84 | 764,437 | +0.14(+0.11%) |
Apr 29, 2014 | 122.53 | 123.80 | 121.78 | 123.70 | 831,008 | +1.15(+0.94%) |
Apr 28, 2014 | 121.22 | 123.65 | 120.68 | 122.55 | 1,182,794 | +1.99(+1.65%) |
Apr 25, 2014 | 119.78 | 121.17 | 119.51 | 120.55 | 913,749 | +1.27(+1.07%) |
Apr 24, 2014 | 120.09 | 120.26 | 118.39 | 119.28 | 773,100 | -0.10(-0.08%) |
Apr 23, 2014 | 119.91 | 120.98 | 119.34 | 119.38 | 567,139 | -0.42(-0.35%) |
Apr 22, 2014 | 120.04 | 120.61 | 118.83 | 119.81 | 610,191 | +0.09(+0.07%) |
Apr 21, 2014 | 121.06 | 121.17 | 119.49 | 119.72 | 647,293 | -1.18(-0.98%) |
Apr 17, 2014 | 122.17 | 120.90 | 120.90 | 120.90 | 625,221 | -1.44(-1.18%) |
Apr 16, 2014 | 121.23 | 122.35 | 120.61 | 122.34 | 883,447 | +2.07(+1.72%) |
Apr 15, 2014 | 120.81 | 121.76 | 119.32 | 120.27 | 739,146 | -0.39(-0.32%) |
Apr 14, 2014 | 120.59 | 121.55 | 119.67 | 120.65 | 648,224 | +0.62(+0.52%) |
Apr 11, 2014 | 121.00 | 121.88 | 119.96 | 120.03 | 1,786,033 | -1.95(-1.60%) |
Apr 10, 2014 | 123.77 | 124.52 | 121.68 | 121.98 | 1,285,325 | -1.47(-1.19%) |
Apr 09, 2014 | 121.83 | 123.72 | 121.82 | 123.45 | 1,300,778 | +1.67(+1.37%) |
Apr 08, 2014 | 120.81 | 121.98 | 120.53 | 121.79 | 1,354,701 | +0.91(+0.75%) |
Apr 07, 2014 | 122.75 | 123.30 | 120.64 | 120.88 | 1,296,516 | -2.37(-1.92%) |
Apr 04, 2014 | 124.27 | 124.72 | 122.10 | 123.25 | 1,952,630 | +0.43(+0.35%) |
Apr 03, 2014 | 124.72 | 125.10 | 122.41 | 122.81 | 1,208,024 | -1.18(-0.95%) |
Apr 02, 2014 | 124.08 | 124.96 | 123.38 | 124.00 | 944,924 | -0.19(-0.15%) |
Apr 01, 2014 | 124.43 | 125.42 | 123.66 | 124.18 | 1,282,070 | +1.13(+0.92%) |
Mar 31, 2014 | 122.16 | 123.51 | 121.48 | 123.05 | 1,819,155 | +0.95(+0.77%) |
Mar 28, 2014 | 122.39 | 122.42 | 121.09 | 122.10 | 1,167,699 | +0.72(+0.59%) |
Mar 27, 2014 | 120.90 | 123.52 | 120.21 | 121.38 | 2,887,687 | +1.63(+1.36%) |
Mar 26, 2014 | 123.33 | 124.15 | 119.06 | 119.75 | 4,757,412 | +4.12(+3.56%) |
Mar 25, 2014 | 117.64 | 118.12 | 114.83 | 115.63 | 2,354,091 | -2.01(-1.71%) |
Mar 24, 2014 | 112.66 | 118.80 | 112.66 | 117.64 | 1,166,382 | -0.58(-0.49%) |
Mar 21, 2014 | 118.41 | 118.84 | 116.89 | 118.23 | 1,436,387 | +0.75(+0.64%) |
Mar 20, 2014 | 116.31 | 117.81 | 116.11 | 117.48 | 728,611 | +0.66(+0.56%) |
Mar 19, 2014 | 117.62 | 118.08 | 115.97 | 116.82 | 831,630 | -0.60(-0.51%) |
Mar 18, 2014 | 116.66 | 118.78 | 116.14 | 117.42 | 1,113,746 | +2.69(+2.35%) |
Mar 17, 2014 | 114.06 | 114.92 | 112.99 | 114.73 | 2,105,021 | +1.27(+1.12%) |
Mar 14, 2014 | 113.05 | 115.14 | 112.53 | 113.45 | 1,765,646 | +0.00(+0.00%) |
Mar 13, 2014 | 117.31 | 118.32 | 113.43 | 113.45 | 3,655,118 | -6.90(-5.74%) |
Mar 12, 2014 | 120.80 | 121.51 | 119.75 | 120.36 | 1,010,918 | -0.69(-0.57%) |
Mar 11, 2014 | 123.28 | 123.47 | 120.74 | 121.05 | 1,035,834 | -1.94(-1.58%) |
Mar 10, 2014 | 124.56 | 124.97 | 122.45 | 122.99 | 742,536 | -1.57(-1.26%) |
Mar 07, 2014 | 124.37 | 125.50 | 123.93 | 124.56 | 895,515 | +0.44(+0.36%) |
Mar 06, 2014 | 124.00 | 124.62 | 123.41 | 124.11 | 509,238 | +0.18(+0.14%) |
Mar 05, 2014 | 124.62 | 124.97 | 123.27 | 123.94 | 565,392 | -0.66(-0.53%) |
Mar 04, 2014 | 124.51 | 125.30 | 124.31 | 124.60 | 601,378 | +1.32(+1.07%) |