Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 129.85 | 130.94 | 129.10 | 130.60 | 34,972 | +1.67(+1.30%) |
May 29, 2014 | 128.83 | 129.19 | 127.99 | 128.93 | 24,918 | -0.17(-0.13%) |
May 28, 2014 | 130.86 | 130.86 | 128.11 | 129.10 | 30,730 | -1.67(-1.28%) |
May 27, 2014 | 128.50 | 131.10 | 128.49 | 130.77 | 30,336 | +2.22(+1.73%) |
May 23, 2014 | 128.76 | 128.55 | 128.55 | 128.55 | 42,800 | +0.30(+0.23%) |
May 22, 2014 | 128.75 | 130.31 | 128.23 | 128.25 | 9,284 | -0.82(-0.64%) |
May 21, 2014 | 129.84 | 130.50 | 128.35 | 129.07 | 15,209 | +0.33(+0.26%) |
May 20, 2014 | 129.20 | 129.97 | 127.26 | 128.74 | 39,464 | -1.56(-1.20%) |
May 19, 2014 | 127.78 | 130.48 | 127.78 | 130.30 | 26,001 | +2.57(+2.01%) |
May 16, 2014 | 125.58 | 128.08 | 125.58 | 127.73 | 54,912 | +2.15(+1.71%) |
May 15, 2014 | 128.62 | 128.64 | 124.35 | 125.58 | 52,322 | -4.02(-3.10%) |
May 14, 2014 | 129.40 | 130.75 | 128.45 | 129.60 | 38,415 | +0.25(+0.19%) |
May 13, 2014 | 131.11 | 131.67 | 129.05 | 129.35 | 16,279 | -1.59(-1.21%) |
May 12, 2014 | 131.51 | 132.49 | 130.13 | 130.94 | 36,683 | -0.30(-0.23%) |
May 09, 2014 | 129.82 | 132.31 | 129.75 | 131.24 | 15,775 | +0.60(+0.46%) |
May 08, 2014 | 132.70 | 133.00 | 128.33 | 130.64 | 52,743 | -1.96(-1.48%) |
May 07, 2014 | 133.38 | 133.90 | 131.85 | 132.60 | 27,069 | -0.15(-0.11%) |
May 06, 2014 | 132.17 | 133.39 | 131.41 | 132.75 | 35,352 | +0.37(+0.28%) |
May 05, 2014 | 131.04 | 132.90 | 129.60 | 132.38 | 39,505 | -0.26(-0.20%) |
May 02, 2014 | 132.17 | 134.35 | 131.75 | 132.64 | 24,216 | +0.18(+0.14%) |
May 01, 2014 | 131.79 | 133.75 | 130.30 | 132.46 | 60,890 | +0.94(+0.71%) |
Apr 30, 2014 | 137.01 | 138.86 | 130.25 | 131.52 | 56,135 | -6.93(-5.01%) |
Apr 29, 2014 | 142.71 | 142.90 | 137.57 | 138.45 | 41,998 | -2.89(-2.04%) |
Apr 28, 2014 | 140.80 | 142.49 | 138.26 | 141.34 | 41,807 | +0.44(+0.31%) |
Apr 25, 2014 | 139.86 | 141.84 | 137.40 | 140.90 | 41,809 | +1.10(+0.79%) |
Apr 24, 2014 | 142.50 | 142.50 | 139.07 | 139.80 | 14,132 | -1.51(-1.07%) |
Apr 23, 2014 | 141.95 | 142.70 | 140.34 | 141.31 | 17,623 | -0.53(-0.37%) |
Apr 22, 2014 | 140.80 | 142.51 | 140.80 | 141.84 | 22,096 | +1.49(+1.06%) |
Apr 21, 2014 | 140.85 | 141.78 | 139.26 | 140.35 | 11,638 | +0.28(+0.20%) |
Apr 17, 2014 | 138.68 | 140.07 | 140.07 | 140.07 | 16,400 | +1.37(+0.99%) |
Apr 16, 2014 | 135.47 | 139.62 | 134.81 | 138.70 | 21,992 | +3.80(+2.82%) |
Apr 15, 2014 | 133.94 | 135.38 | 131.12 | 134.90 | 20,056 | +1.71(+1.28%) |
Apr 14, 2014 | 132.75 | 134.24 | 131.27 | 133.19 | 30,204 | +1.20(+0.91%) |
Apr 11, 2014 | 132.16 | 134.32 | 131.66 | 131.99 | 17,933 | -1.04(-0.78%) |
Apr 10, 2014 | 137.53 | 137.58 | 133.00 | 133.03 | 22,653 | -5.28(-3.82%) |
Apr 09, 2014 | 138.12 | 138.55 | 137.00 | 138.31 | 10,369 | +1.28(+0.93%) |
Apr 08, 2014 | 134.10 | 137.46 | 133.89 | 137.03 | 23,823 | +3.23(+2.41%) |
Apr 07, 2014 | 136.52 | 136.52 | 131.06 | 133.80 | 30,349 | -3.37(-2.46%) |
Apr 04, 2014 | 144.70 | 144.70 | 136.59 | 137.17 | 83,151 | -6.07(-4.24%) |
Apr 03, 2014 | 144.65 | 144.65 | 142.85 | 143.24 | 10,213 | -0.57(-0.40%) |
Apr 02, 2014 | 142.50 | 144.16 | 141.67 | 143.81 | 19,824 | +1.53(+1.08%) |
Apr 01, 2014 | 141.72 | 142.48 | 138.97 | 142.28 | 22,931 | +0.13(+0.09%) |
Mar 31, 2014 | 142.46 | 143.92 | 140.06 | 142.15 | 36,831 | +1.33(+0.94%) |
Mar 28, 2014 | 138.30 | 143.74 | 137.94 | 140.82 | 35,437 | +3.41(+2.48%) |
Mar 27, 2014 | 139.99 | 141.65 | 137.19 | 137.41 | 29,304 | -1.96(-1.41%) |
Mar 26, 2014 | 141.49 | 141.97 | 139.37 | 139.37 | 33,643 | -0.56(-0.40%) |
Mar 25, 2014 | 141.98 | 142.17 | 139.50 | 139.93 | 33,425 | -0.67(-0.48%) |
Mar 24, 2014 | 142.52 | 143.32 | 140.54 | 140.60 | 26,516 | -1.34(-0.94%) |
Mar 21, 2014 | 141.80 | 142.70 | 140.60 | 141.94 | 57,103 | +0.74(+0.52%) |
Mar 20, 2014 | 140.84 | 142.68 | 140.84 | 141.20 | 32,428 | -0.65(-0.46%) |
Mar 19, 2014 | 141.67 | 142.22 | 140.62 | 141.85 | 14,537 | +0.00(+0.00%) |
Mar 18, 2014 | 142.01 | 143.50 | 140.60 | 141.85 | 20,796 | +0.45(+0.32%) |
Mar 17, 2014 | 142.64 | 145.30 | 140.70 | 141.40 | 19,108 | +0.10(+0.07%) |
Mar 14, 2014 | 140.55 | 144.80 | 140.55 | 141.30 | 18,502 | -0.31(-0.22%) |
Mar 13, 2014 | 145.14 | 145.14 | 139.42 | 141.61 | 19,759 | -3.58(-2.47%) |
Mar 12, 2014 | 141.79 | 145.40 | 141.31 | 145.19 | 17,982 | +2.15(+1.50%) |
Mar 11, 2014 | 147.16 | 147.16 | 141.10 | 143.04 | 25,768 | -3.85(-2.62%) |
Mar 10, 2014 | 146.20 | 148.78 | 145.00 | 146.89 | 18,226 | +0.94(+0.64%) |
Mar 07, 2014 | 146.69 | 146.69 | 144.67 | 145.95 | 16,367 | +0.61(+0.42%) |
Mar 06, 2014 | 146.13 | 147.25 | 144.79 | 145.34 | 18,258 | -0.86(-0.59%) |
Mar 05, 2014 | 143.77 | 150.89 | 135.36 | 146.20 | 47,775 | +2.65(+1.85%) |
Mar 04, 2014 | 138.14 | 145.29 | 138.08 | 143.55 | 42,055 | +7.35(+5.40%) |