Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 173.98 | 175.18 | 173.02 | 175.09 | 1,378,712 | +0.99(+0.57%) |
May 29, 2014 | 169.06 | 174.28 | 168.60 | 174.10 | 1,996,560 | +5.40(+3.20%) |
May 28, 2014 | 168.49 | 170.23 | 167.19 | 168.70 | 1,192,178 | -0.60(-0.35%) |
May 27, 2014 | 169.19 | 170.01 | 168.60 | 169.30 | 1,350,806 | -0.35(-0.21%) |
May 23, 2014 | 169.99 | 169.65 | 169.65 | 169.65 | 1,978,336 | -0.02(-0.01%) |
May 22, 2014 | 169.48 | 171.18 | 168.91 | 169.67 | 1,037,724 | +0.46(+0.27%) |
May 21, 2014 | 166.43 | 169.58 | 166.40 | 169.20 | 1,412,247 | +3.17(+1.91%) |
May 20, 2014 | 166.68 | 167.35 | 165.15 | 166.04 | 988,646 | -0.78(-0.47%) |
May 19, 2014 | 164.15 | 167.33 | 164.09 | 166.81 | 1,704,275 | +2.28(+1.39%) |
May 16, 2014 | 162.96 | 164.66 | 162.34 | 164.53 | 1,126,852 | +0.59(+0.36%) |
May 15, 2014 | 163.78 | 164.40 | 162.74 | 163.94 | 1,725,634 | -0.58(-0.35%) |
May 14, 2014 | 164.57 | 165.95 | 163.73 | 164.52 | 1,710,649 | -1.66(-1.00%) |
May 13, 2014 | 166.19 | 167.11 | 163.94 | 166.19 | 3,577,418 | +5.33(+3.31%) |
May 12, 2014 | 158.83 | 160.92 | 158.53 | 160.86 | 1,737,195 | +2.98(+1.89%) |
May 09, 2014 | 153.22 | 157.90 | 153.05 | 157.88 | 2,170,663 | +3.95(+2.57%) |
May 08, 2014 | 153.99 | 154.65 | 152.83 | 153.92 | 1,455,304 | +0.28(+0.18%) |
May 07, 2014 | 153.77 | 154.97 | 152.96 | 153.65 | 1,317,365 | -0.39(-0.25%) |
May 06, 2014 | 155.08 | 155.51 | 154.01 | 154.03 | 1,032,186 | -1.73(-1.11%) |
May 05, 2014 | 153.10 | 156.12 | 152.71 | 155.76 | 1,265,264 | +1.57(+1.02%) |
May 02, 2014 | 155.57 | 156.27 | 153.87 | 154.19 | 1,784,900 | -1.10(-0.71%) |
May 01, 2014 | 154.16 | 156.95 | 151.95 | 155.29 | 3,047,099 | -0.91(-0.59%) |
Apr 30, 2014 | 155.45 | 156.26 | 154.70 | 156.21 | 1,401,888 | +0.67(+0.43%) |
Apr 29, 2014 | 154.67 | 156.51 | 154.14 | 155.54 | 1,178,859 | +0.94(+0.61%) |
Apr 28, 2014 | 154.77 | 157.34 | 153.54 | 154.60 | 1,993,621 | -0.37(-0.24%) |
Apr 25, 2014 | 157.39 | 157.70 | 154.75 | 154.97 | 1,116,504 | -2.41(-1.53%) |
Apr 24, 2014 | 158.26 | 159.08 | 157.26 | 157.38 | 924,058 | -0.16(-0.10%) |
Apr 23, 2014 | 158.10 | 158.51 | 157.10 | 157.53 | 1,307,527 | -0.34(-0.22%) |
Apr 22, 2014 | 158.98 | 160.06 | 157.82 | 157.88 | 1,137,065 | -0.88(-0.55%) |
Apr 21, 2014 | 157.41 | 159.19 | 156.90 | 158.75 | 802,931 | +0.90(+0.57%) |
Apr 17, 2014 | 156.48 | 157.86 | 157.86 | 157.86 | 1,737,123 | +0.90(+0.58%) |
Apr 16, 2014 | 156.70 | 157.84 | 155.42 | 156.95 | 1,482,069 | +1.56(+1.00%) |
Apr 15, 2014 | 154.66 | 155.55 | 151.73 | 155.39 | 1,351,871 | +0.78(+0.50%) |
Apr 14, 2014 | 153.07 | 155.71 | 152.57 | 154.62 | 1,534,834 | +2.58(+1.69%) |
Apr 11, 2014 | 153.25 | 154.72 | 150.40 | 152.04 | 1,899,660 | -2.58(-1.67%) |
Apr 10, 2014 | 159.77 | 159.92 | 153.92 | 154.62 | 1,907,567 | -5.08(-3.18%) |
Apr 09, 2014 | 155.66 | 159.75 | 154.92 | 159.69 | 1,472,966 | +3.93(+2.53%) |
Apr 08, 2014 | 155.25 | 156.94 | 154.50 | 155.76 | 1,909,358 | +1.03(+0.67%) |
Apr 07, 2014 | 158.47 | 159.10 | 152.64 | 154.73 | 2,433,171 | -3.03(-1.92%) |
Apr 04, 2014 | 160.75 | 162.03 | 157.66 | 157.76 | 1,647,362 | -2.66(-1.66%) |
Apr 03, 2014 | 162.20 | 162.78 | 160.01 | 160.41 | 1,469,695 | -1.85(-1.14%) |
Apr 02, 2014 | 162.66 | 163.26 | 161.22 | 162.26 | 1,344,923 | -0.27(-0.16%) |
Apr 01, 2014 | 163.66 | 164.53 | 160.89 | 162.53 | 1,260,458 | -0.49(-0.30%) |
Mar 31, 2014 | 163.04 | 164.30 | 162.46 | 163.02 | 1,094,291 | +1.06(+0.66%) |
Mar 28, 2014 | 160.18 | 162.23 | 159.96 | 161.96 | 1,218,458 | +2.14(+1.34%) |
Mar 27, 2014 | 159.99 | 161.28 | 158.43 | 159.81 | 1,507,131 | -0.68(-0.43%) |
Mar 26, 2014 | 163.89 | 164.57 | 160.50 | 160.50 | 1,565,140 | -2.43(-1.49%) |
Mar 25, 2014 | 164.08 | 165.20 | 161.12 | 162.93 | 1,758,452 | -0.99(-0.60%) |
Mar 24, 2014 | 167.24 | 167.58 | 163.01 | 163.91 | 1,568,455 | -3.06(-1.83%) |
Mar 21, 2014 | 172.58 | 173.59 | 166.88 | 166.97 | 1,932,823 | -4.15(-2.43%) |
Mar 20, 2014 | 167.94 | 171.43 | 167.88 | 171.12 | 1,437,778 | +3.17(+1.89%) |
Mar 19, 2014 | 168.83 | 169.54 | 167.06 | 167.95 | 1,033,646 | -1.16(-0.69%) |
Mar 18, 2014 | 167.93 | 169.36 | 167.28 | 169.11 | 900,679 | +1.15(+0.69%) |
Mar 17, 2014 | 167.31 | 169.07 | 166.92 | 167.96 | 835,089 | +1.03(+0.61%) |
Mar 14, 2014 | 169.01 | 169.77 | 166.59 | 166.93 | 1,472,917 | -2.62(-1.55%) |
Mar 13, 2014 | 169.96 | 171.66 | 169.21 | 169.56 | 1,268,143 | +0.00(+0.00%) |
Mar 12, 2014 | 168.28 | 169.62 | 166.64 | 169.56 | 1,069,655 | +1.18(+0.70%) |
Mar 11, 2014 | 167.10 | 169.42 | 166.74 | 168.37 | 1,183,654 | +1.73(+1.04%) |
Mar 10, 2014 | 168.35 | 168.56 | 165.40 | 166.65 | 1,616,370 | -1.75(-1.04%) |
Mar 07, 2014 | 168.94 | 169.43 | 167.50 | 168.40 | 1,290,683 | -0.17(-0.10%) |
Mar 06, 2014 | 168.30 | 169.92 | 167.67 | 168.57 | 1,602,447 | +0.57(+0.34%) |
Mar 05, 2014 | 167.77 | 168.53 | 166.63 | 168.00 | 1,447,818 | +1.07(+0.64%) |
Mar 04, 2014 | 164.36 | 167.45 | 164.09 | 166.92 | 1,828,417 | +4.39(+2.70%) |