Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 124.02 | 124.96 | 123.69 | 124.72 | 2,785,482 | +0.38(+0.31%) |
May 29, 2014 | 122.80 | 124.53 | 122.61 | 124.34 | 1,952,673 | +1.81(+1.48%) |
May 28, 2014 | 123.53 | 124.42 | 122.36 | 122.53 | 2,422,873 | -0.64(-0.52%) |
May 27, 2014 | 123.31 | 123.38 | 122.46 | 123.17 | 1,712,331 | +0.23(+0.19%) |
May 23, 2014 | 122.96 | 122.94 | 122.94 | 122.94 | 2,200,604 | +0.58(+0.47%) |
May 22, 2014 | 122.51 | 122.74 | 121.89 | 122.36 | 671,452 | -0.01(-0.01%) |
May 21, 2014 | 121.82 | 122.51 | 121.58 | 122.37 | 1,137,048 | +1.00(+0.82%) |
May 20, 2014 | 122.82 | 122.83 | 120.86 | 121.37 | 1,200,531 | -1.31(-1.07%) |
May 19, 2014 | 122.57 | 123.39 | 122.23 | 122.68 | 1,931,755 | +0.15(+0.12%) |
May 16, 2014 | 123.73 | 124.18 | 122.46 | 122.53 | 2,300,840 | -1.09(-0.88%) |
May 15, 2014 | 124.58 | 125.03 | 123.03 | 123.62 | 1,403,805 | -1.30(-1.04%) |
May 14, 2014 | 126.98 | 126.99 | 124.61 | 124.92 | 1,542,063 | -1.80(-1.42%) |
May 13, 2014 | 126.17 | 126.97 | 125.73 | 126.72 | 1,281,214 | +0.54(+0.43%) |
May 12, 2014 | 125.10 | 126.36 | 124.95 | 126.17 | 1,388,407 | +1.31(+1.05%) |
May 09, 2014 | 124.08 | 124.87 | 123.50 | 124.86 | 1,108,450 | +0.60(+0.48%) |
May 08, 2014 | 124.10 | 124.98 | 123.69 | 124.26 | 1,355,640 | +0.14(+0.12%) |
May 07, 2014 | 123.97 | 124.32 | 122.89 | 124.12 | 1,552,234 | +0.54(+0.43%) |
May 06, 2014 | 124.46 | 124.95 | 123.35 | 123.58 | 1,323,036 | -1.23(-0.99%) |
May 05, 2014 | 123.59 | 125.00 | 123.05 | 124.81 | 1,250,909 | +0.92(+0.74%) |
May 02, 2014 | 123.21 | 124.05 | 122.98 | 123.89 | 1,499,032 | +0.79(+0.64%) |
May 01, 2014 | 123.75 | 124.60 | 122.69 | 123.10 | 1,722,091 | -0.97(-0.79%) |
Apr 30, 2014 | 122.47 | 124.25 | 121.96 | 124.07 | 2,137,577 | +1.62(+1.33%) |
Apr 29, 2014 | 121.92 | 122.85 | 121.63 | 122.45 | 1,621,799 | +0.47(+0.38%) |
Apr 28, 2014 | 121.95 | 122.66 | 120.79 | 121.98 | 1,789,453 | +0.21(+0.17%) |
Apr 25, 2014 | 121.11 | 122.07 | 119.95 | 121.77 | 2,385,763 | +0.36(+0.29%) |
Apr 24, 2014 | 122.78 | 122.90 | 120.64 | 121.41 | 1,849,924 | -1.03(-0.84%) |
Apr 23, 2014 | 118.53 | 122.78 | 117.78 | 122.44 | 3,786,858 | +4.00(+3.38%) |
Apr 22, 2014 | 124.48 | 124.50 | 118.07 | 118.44 | 3,530,056 | -3.63(-2.97%) |
Apr 21, 2014 | 123.39 | 123.39 | 121.21 | 122.07 | 1,723,854 | +0.94(+0.77%) |
Apr 17, 2014 | 119.62 | 121.13 | 121.13 | 121.13 | 2,043,833 | +0.61(+0.51%) |
Apr 16, 2014 | 119.76 | 120.54 | 118.58 | 120.52 | 1,545,123 | +1.55(+1.30%) |
Apr 15, 2014 | 117.58 | 119.12 | 116.56 | 118.97 | 1,535,271 | +1.19(+1.01%) |
Apr 14, 2014 | 117.16 | 118.80 | 116.62 | 117.78 | 1,792,937 | +1.51(+1.30%) |
Apr 11, 2014 | 117.14 | 117.46 | 116.06 | 116.27 | 2,679,860 | -1.22(-1.04%) |
Apr 10, 2014 | 120.25 | 120.68 | 117.40 | 117.49 | 1,983,493 | -2.57(-2.14%) |
Apr 09, 2014 | 119.45 | 120.90 | 118.61 | 120.06 | 1,466,112 | +1.65(+1.39%) |
Apr 08, 2014 | 119.11 | 119.28 | 116.97 | 118.41 | 2,358,574 | -0.82(-0.69%) |
Apr 07, 2014 | 120.47 | 121.40 | 119.04 | 119.23 | 1,739,892 | -1.41(-1.17%) |
Apr 04, 2014 | 124.68 | 124.68 | 120.50 | 120.65 | 2,146,824 | -3.13(-2.53%) |
Apr 03, 2014 | 124.72 | 124.82 | 123.74 | 123.78 | 1,658,249 | -0.72(-0.58%) |
Apr 02, 2014 | 123.97 | 124.55 | 122.97 | 124.49 | 1,389,564 | +0.75(+0.60%) |
Apr 01, 2014 | 123.60 | 124.06 | 122.85 | 123.75 | 1,298,922 | +0.36(+0.29%) |
Mar 31, 2014 | 122.64 | 123.62 | 122.15 | 123.39 | 1,928,751 | +2.04(+1.68%) |
Mar 28, 2014 | 120.59 | 121.98 | 120.37 | 121.35 | 1,576,708 | +1.25(+1.05%) |
Mar 27, 2014 | 120.41 | 120.90 | 119.44 | 120.09 | 2,456,525 | -0.57(-0.48%) |
Mar 26, 2014 | 121.58 | 122.52 | 120.65 | 120.67 | 1,712,182 | -0.70(-0.58%) |
Mar 25, 2014 | 120.00 | 121.80 | 119.87 | 121.37 | 2,777,638 | +1.80(+1.50%) |
Mar 24, 2014 | 119.83 | 120.47 | 118.68 | 119.57 | 2,642,334 | +0.60(+0.50%) |
Mar 21, 2014 | 121.70 | 121.98 | 118.98 | 118.98 | 5,619,919 | -1.91(-1.58%) |
Mar 20, 2014 | 121.79 | 122.81 | 120.47 | 120.89 | 4,267,661 | -0.73(-0.60%) |
Mar 19, 2014 | 124.25 | 124.40 | 120.95 | 121.62 | 2,735,627 | -2.33(-1.88%) |
Mar 18, 2014 | 124.61 | 124.79 | 123.85 | 123.95 | 2,190,378 | -0.07(-0.05%) |
Mar 17, 2014 | 123.54 | 124.46 | 123.27 | 124.02 | 1,939,869 | +1.25(+1.02%) |
Mar 14, 2014 | 122.86 | 124.42 | 122.57 | 122.77 | 1,844,583 | -0.31(-0.25%) |
Mar 13, 2014 | 124.36 | 124.80 | 122.70 | 123.08 | 1,856,681 | -0.78(-0.63%) |
Mar 12, 2014 | 123.56 | 123.96 | 122.45 | 123.86 | 1,988,501 | +0.05(+0.04%) |
Mar 11, 2014 | 125.00 | 125.25 | 123.75 | 123.81 | 2,299,615 | -1.27(-1.02%) |
Mar 10, 2014 | 125.24 | 126.01 | 124.80 | 125.08 | 1,821,852 | -0.82(-0.65%) |
Mar 07, 2014 | 126.61 | 126.89 | 125.46 | 125.91 | 1,856,777 | -0.20(-0.16%) |
Mar 06, 2014 | 126.12 | 126.59 | 125.78 | 126.11 | 1,823,428 | +0.02(+0.01%) |
Mar 05, 2014 | 125.65 | 126.56 | 125.10 | 126.10 | 2,490,562 | +0.89(+0.71%) |
Mar 04, 2014 | 124.18 | 125.61 | 124.18 | 125.20 | 2,312,737 | +1.58(+1.28%) |