Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 132.66 | 133.76 | 130.97 | 133.49 | 399,748 | +0.90(+0.68%) |
May 29, 2014 | 130.78 | 132.81 | 128.55 | 132.59 | 208,998 | +2.53(+1.95%) |
May 28, 2014 | 128.71 | 130.49 | 127.87 | 130.06 | 351,206 | +1.09(+0.84%) |
May 27, 2014 | 128.33 | 129.72 | 126.70 | 128.97 | 267,803 | +1.63(+1.28%) |
May 23, 2014 | 128.80 | 127.34 | 127.34 | 127.34 | 346,466 | -1.98(-1.53%) |
May 22, 2014 | 132.13 | 132.71 | 129.32 | 129.32 | 150,131 | -2.09(-1.59%) |
May 21, 2014 | 130.62 | 132.65 | 128.59 | 131.41 | 344,079 | +1.40(+1.07%) |
May 20, 2014 | 130.10 | 130.81 | 128.71 | 130.01 | 321,010 | -0.35(-0.27%) |
May 19, 2014 | 129.04 | 132.10 | 128.67 | 130.36 | 184,640 | +1.37(+1.06%) |
May 16, 2014 | 127.46 | 129.66 | 125.43 | 128.99 | 227,903 | +1.23(+0.96%) |
May 15, 2014 | 127.42 | 128.19 | 122.74 | 127.76 | 421,509 | -0.59(-0.46%) |
May 14, 2014 | 129.39 | 130.87 | 127.57 | 128.35 | 288,150 | -0.70(-0.54%) |
May 13, 2014 | 132.31 | 132.78 | 128.96 | 129.05 | 246,812 | -3.34(-2.52%) |
May 12, 2014 | 131.92 | 133.75 | 130.63 | 132.39 | 156,233 | +0.74(+0.56%) |
May 09, 2014 | 133.50 | 134.53 | 130.50 | 131.65 | 260,007 | -2.18(-1.63%) |
May 08, 2014 | 134.60 | 136.78 | 133.51 | 133.83 | 295,104 | -1.02(-0.76%) |
May 07, 2014 | 134.93 | 136.22 | 133.52 | 134.85 | 236,441 | +0.53(+0.40%) |
May 06, 2014 | 134.66 | 136.02 | 133.78 | 134.32 | 203,125 | -0.50(-0.37%) |
May 05, 2014 | 132.81 | 135.66 | 132.63 | 134.82 | 228,365 | +0.61(+0.46%) |
May 02, 2014 | 133.97 | 136.59 | 133.19 | 134.21 | 183,402 | +0.67(+0.50%) |
May 01, 2014 | 135.96 | 137.79 | 132.68 | 133.54 | 519,470 | -2.22(-1.64%) |
Apr 30, 2014 | 130.81 | 137.11 | 130.33 | 135.76 | 485,404 | +4.72(+3.60%) |
Apr 29, 2014 | 131.42 | 133.47 | 130.37 | 131.05 | 167,340 | +0.34(+0.26%) |
Apr 28, 2014 | 131.36 | 132.55 | 129.26 | 130.71 | 408,867 | -0.39(-0.30%) |
Apr 25, 2014 | 133.64 | 135.65 | 130.13 | 131.10 | 321,243 | -1.22(-0.92%) |
Apr 24, 2014 | 124.90 | 139.76 | 120.62 | 132.32 | 1,213,516 | -0.53(-0.40%) |
Apr 23, 2014 | 131.93 | 135.02 | 131.93 | 132.85 | 331,411 | +0.87(+0.66%) |
Apr 22, 2014 | 132.91 | 133.41 | 130.42 | 131.98 | 336,213 | -1.25(-0.94%) |
Apr 21, 2014 | 134.47 | 135.38 | 132.81 | 133.23 | 244,174 | -1.25(-0.93%) |
Apr 17, 2014 | 136.28 | 134.47 | 134.47 | 134.47 | 193,862 | -0.62(-0.46%) |
Apr 16, 2014 | 136.76 | 137.45 | 133.22 | 135.09 | 212,652 | -0.33(-0.24%) |
Apr 15, 2014 | 132.06 | 136.62 | 131.71 | 135.42 | 274,605 | +3.45(+2.61%) |
Apr 14, 2014 | 130.78 | 134.11 | 130.20 | 131.98 | 178,821 | +2.28(+1.75%) |
Apr 11, 2014 | 126.52 | 131.24 | 125.63 | 129.70 | 309,036 | +1.87(+1.46%) |
Apr 10, 2014 | 130.03 | 131.79 | 126.80 | 127.83 | 216,209 | -2.23(-1.71%) |
Apr 09, 2014 | 138.68 | 133.04 | 128.80 | 130.06 | 217,001 | -1.35(-1.02%) |
Apr 08, 2014 | 129.48 | 131.46 | 128.31 | 131.41 | 195,273 | +1.93(+1.49%) |
Apr 07, 2014 | 133.46 | 133.46 | 128.92 | 129.48 | 318,379 | -3.79(-2.85%) |
Apr 04, 2014 | 136.26 | 138.01 | 132.77 | 133.27 | 416,650 | -0.60(-0.45%) |
Apr 03, 2014 | 133.28 | 134.38 | 132.88 | 133.88 | 203,844 | -0.12(-0.09%) |
Apr 02, 2014 | 133.98 | 134.78 | 133.23 | 133.99 | 251,250 | -0.06(-0.04%) |
Apr 01, 2014 | 132.87 | 134.23 | 131.98 | 134.05 | 293,921 | +0.44(+0.33%) |
Mar 31, 2014 | 131.91 | 134.49 | 130.78 | 133.60 | 517,353 | +1.94(+1.47%) |
Mar 28, 2014 | 127.35 | 132.30 | 126.75 | 131.67 | 365,438 | +4.94(+3.90%) |
Mar 27, 2014 | 124.42 | 127.96 | 124.11 | 126.73 | 243,396 | +2.62(+2.11%) |
Mar 26, 2014 | 125.23 | 126.14 | 122.87 | 124.11 | 392,924 | +2.45(+2.01%) |
Mar 25, 2014 | 118.01 | 122.14 | 116.83 | 121.66 | 372,960 | +4.96(+4.25%) |
Mar 24, 2014 | 118.12 | 118.91 | 115.24 | 116.70 | 193,534 | -0.78(-0.67%) |
Mar 21, 2014 | 120.07 | 120.88 | 117.45 | 117.48 | 361,367 | -1.81(-1.52%) |
Mar 20, 2014 | 119.02 | 120.27 | 117.80 | 119.29 | 230,524 | +0.22(+0.19%) |
Mar 19, 2014 | 121.44 | 122.69 | 118.31 | 119.07 | 320,051 | -2.41(-1.98%) |
Mar 18, 2014 | 118.01 | 121.96 | 117.44 | 121.48 | 258,768 | +3.86(+3.29%) |
Mar 17, 2014 | 115.77 | 118.43 | 115.21 | 117.62 | 234,799 | +2.83(+2.46%) |
Mar 14, 2014 | 115.07 | 116.78 | 114.09 | 114.79 | 127,279 | -0.30(-0.26%) |
Mar 13, 2014 | 117.17 | 117.17 | 113.52 | 115.09 | 237,789 | -1.90(-1.62%) |
Mar 12, 2014 | 117.17 | 118.33 | 115.08 | 116.99 | 159,608 | -0.88(-0.75%) |
Mar 11, 2014 | 122.20 | 122.20 | 116.67 | 117.87 | 256,612 | -4.41(-3.61%) |
Mar 10, 2014 | 121.25 | 122.58 | 119.17 | 122.28 | 175,082 | -0.17(-0.13%) |
Mar 07, 2014 | 122.73 | 123.43 | 121.44 | 122.45 | 133,704 | +0.52(+0.43%) |
Mar 06, 2014 | 121.20 | 123.01 | 119.62 | 121.93 | 161,128 | +0.97(+0.80%) |
Mar 05, 2014 | 121.41 | 122.89 | 120.06 | 120.96 | 215,132 | -1.15(-0.94%) |
Mar 04, 2014 | 120.82 | 123.47 | 119.80 | 122.11 | 319,003 | +3.13(+2.63%) |