Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 168.66 | 170.13 | 167.14 | 169.73 | 489,593 | -0.45(-0.27%) |
May 29, 2014 | 169.07 | 170.34 | 168.86 | 170.18 | 177,830 | +1.13(+0.67%) |
May 28, 2014 | 169.84 | 170.62 | 168.26 | 169.06 | 348,527 | -1.19(-0.70%) |
May 27, 2014 | 168.80 | 170.42 | 168.29 | 170.25 | 432,874 | +3.12(+1.87%) |
May 23, 2014 | 167.00 | 167.13 | 167.13 | 167.13 | 140,259 | +1.39(+0.84%) |
May 22, 2014 | 165.75 | 167.05 | 165.59 | 165.74 | 189,623 | -0.63(-0.38%) |
May 21, 2014 | 166.03 | 167.58 | 165.59 | 166.36 | 453,053 | +1.81(+1.10%) |
May 20, 2014 | 165.19 | 165.86 | 163.59 | 164.55 | 347,229 | -1.30(-0.79%) |
May 19, 2014 | 163.85 | 166.51 | 163.69 | 165.85 | 523,008 | +3.36(+2.07%) |
May 16, 2014 | 160.23 | 162.65 | 159.65 | 162.50 | 493,396 | -0.48(-0.29%) |
May 15, 2014 | 162.28 | 163.17 | 160.76 | 162.98 | 507,828 | -1.92(-1.16%) |
May 14, 2014 | 164.08 | 165.45 | 163.48 | 164.90 | 424,421 | -0.80(-0.48%) |
May 13, 2014 | 163.29 | 165.80 | 163.25 | 165.70 | 455,516 | +2.25(+1.38%) |
May 12, 2014 | 164.47 | 164.53 | 162.52 | 163.45 | 799,113 | -1.16(-0.70%) |
May 09, 2014 | 165.96 | 166.07 | 162.69 | 164.60 | 572,656 | -1.63(-0.98%) |
May 08, 2014 | 166.41 | 169.47 | 165.51 | 166.24 | 647,233 | -0.31(-0.19%) |
May 07, 2014 | 166.36 | 166.59 | 163.81 | 166.55 | 948,954 | -0.07(-0.04%) |
May 06, 2014 | 167.15 | 169.01 | 166.47 | 166.62 | 845,137 | -4.18(-2.45%) |
May 05, 2014 | 170.64 | 171.77 | 169.48 | 170.80 | 1,264,418 | +0.02(+0.01%) |
May 02, 2014 | 174.58 | 177.09 | 170.12 | 170.78 | 891,975 | -1.38(-0.80%) |
May 01, 2014 | 170.09 | 172.56 | 168.75 | 172.16 | 1,106,087 | +4.03(+2.40%) |
Apr 30, 2014 | 165.26 | 168.29 | 165.02 | 168.13 | 982,669 | +2.56(+1.55%) |
Apr 29, 2014 | 162.34 | 165.77 | 159.38 | 165.56 | 2,102,759 | -3.13(-1.86%) |
Apr 28, 2014 | 162.38 | 170.51 | 159.72 | 168.69 | 2,472,311 | +9.67(+6.08%) |
Apr 25, 2014 | 160.28 | 160.28 | 157.35 | 159.02 | 646,104 | -2.89(-1.78%) |
Apr 24, 2014 | 162.65 | 162.87 | 158.70 | 161.91 | 886,520 | +1.17(+0.73%) |
Apr 23, 2014 | 156.59 | 162.11 | 156.23 | 160.74 | 1,544,306 | +4.20(+2.68%) |
Apr 22, 2014 | 152.73 | 158.03 | 152.26 | 156.54 | 1,882,570 | +8.38(+5.66%) |
Apr 21, 2014 | 144.93 | 148.37 | 144.58 | 148.16 | 409,247 | +3.91(+2.71%) |
Apr 17, 2014 | 144.21 | 144.25 | 144.25 | 144.25 | 260,905 | +0.57(+0.40%) |
Apr 16, 2014 | 143.20 | 143.80 | 142.27 | 143.68 | 465,605 | +2.33(+1.65%) |
Apr 15, 2014 | 141.03 | 142.04 | 138.67 | 141.35 | 406,613 | +1.53(+1.09%) |
Apr 14, 2014 | 140.60 | 140.90 | 138.78 | 139.83 | 289,314 | +0.01(+0.01%) |
Apr 11, 2014 | 139.85 | 141.94 | 139.41 | 139.82 | 441,890 | -3.12(-2.18%) |
Apr 10, 2014 | 146.55 | 146.56 | 142.86 | 142.94 | 762,776 | -1.32(-0.92%) |
Apr 09, 2014 | 144.06 | 144.86 | 142.77 | 144.26 | 428,030 | +2.42(+1.70%) |
Apr 08, 2014 | 141.30 | 142.04 | 140.30 | 141.84 | 604,885 | +1.07(+0.76%) |
Apr 07, 2014 | 142.42 | 142.59 | 139.91 | 140.78 | 515,884 | -0.40(-0.28%) |
Apr 04, 2014 | 145.22 | 145.29 | 140.95 | 141.18 | 528,512 | -3.23(-2.24%) |
Apr 03, 2014 | 145.30 | 145.46 | 143.78 | 144.41 | 350,453 | -1.27(-0.87%) |
Apr 02, 2014 | 145.65 | 146.24 | 145.37 | 145.68 | 451,882 | +0.77(+0.53%) |
Apr 01, 2014 | 144.83 | 145.41 | 144.49 | 144.91 | 432,071 | -0.49(-0.34%) |
Mar 31, 2014 | 145.22 | 145.61 | 143.84 | 145.40 | 568,755 | +0.30(+0.21%) |
Mar 28, 2014 | 149.27 | 149.75 | 143.17 | 145.09 | 1,845,738 | -3.01(-2.04%) |
Mar 27, 2014 | 149.21 | 149.33 | 147.75 | 148.11 | 515,514 | +0.40(+0.27%) |
Mar 26, 2014 | 148.87 | 149.50 | 147.52 | 147.71 | 487,533 | +2.01(+1.38%) |
Mar 25, 2014 | 147.16 | 147.36 | 144.71 | 145.70 | 542,964 | +1.22(+0.85%) |
Mar 24, 2014 | 147.84 | 148.07 | 144.36 | 144.48 | 812,056 | -2.35(-1.60%) |
Mar 21, 2014 | 150.23 | 150.34 | 145.80 | 146.82 | 861,028 | -3.43(-2.28%) |
Mar 20, 2014 | 150.29 | 151.22 | 149.97 | 150.25 | 499,317 | -1.72(-1.13%) |
Mar 19, 2014 | 154.01 | 154.24 | 151.46 | 151.97 | 385,784 | -0.47(-0.31%) |
Mar 18, 2014 | 152.06 | 152.94 | 151.77 | 152.44 | 407,985 | +0.07(+0.05%) |
Mar 17, 2014 | 152.40 | 153.35 | 152.19 | 152.38 | 445,168 | +1.72(+1.14%) |
Mar 14, 2014 | 150.32 | 151.85 | 150.24 | 150.65 | 597,277 | -0.92(-0.61%) |
Mar 13, 2014 | 155.32 | 155.32 | 151.42 | 151.57 | 577,321 | -4.50(-2.89%) |
Mar 12, 2014 | 156.92 | 157.35 | 155.56 | 156.08 | 582,987 | -3.55(-2.23%) |
Mar 11, 2014 | 160.55 | 161.19 | 159.50 | 159.63 | 255,898 | -0.33(-0.21%) |
Mar 10, 2014 | 161.04 | 161.06 | 158.70 | 159.96 | 262,627 | -0.64(-0.40%) |
Mar 07, 2014 | 161.19 | 161.53 | 159.62 | 160.60 | 666,139 | +1.23(+0.77%) |
Mar 06, 2014 | 164.07 | 164.20 | 159.37 | 159.37 | 871,023 | -5.28(-3.20%) |
Mar 05, 2014 | 166.75 | 166.99 | 164.12 | 164.64 | 726,230 | -3.01(-1.79%) |
Mar 04, 2014 | 166.02 | 168.14 | 166.02 | 167.65 | 656,089 | +5.94(+3.68%) |