Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 146.95 | 148.42 | 146.52 | 147.95 | 929,963 | +1.43(+0.98%) |
May 29, 2014 | 146.36 | 147.18 | 146.04 | 146.52 | 668,602 | -0.17(-0.12%) |
May 28, 2014 | 146.98 | 147.59 | 145.62 | 146.69 | 610,867 | -0.24(-0.16%) |
May 27, 2014 | 149.04 | 149.31 | 146.80 | 146.93 | 523,860 | -1.71(-1.15%) |
May 23, 2014 | 148.46 | 148.64 | 148.64 | 148.64 | 444,100 | +0.21(+0.14%) |
May 22, 2014 | 146.78 | 149.01 | 146.00 | 148.43 | 318,344 | +1.97(+1.35%) |
May 21, 2014 | 146.32 | 146.90 | 145.17 | 146.46 | 422,733 | +0.75(+0.51%) |
May 20, 2014 | 146.34 | 146.98 | 145.11 | 145.71 | 503,513 | -0.97(-0.66%) |
May 19, 2014 | 145.74 | 147.41 | 145.74 | 146.68 | 367,053 | +0.34(+0.23%) |
May 16, 2014 | 145.85 | 146.61 | 145.22 | 146.34 | 402,128 | +0.23(+0.16%) |
May 15, 2014 | 147.76 | 148.37 | 144.38 | 146.11 | 562,095 | -1.66(-1.12%) |
May 14, 2014 | 148.50 | 149.27 | 147.24 | 147.77 | 435,110 | -1.29(-0.87%) |
May 13, 2014 | 150.67 | 151.20 | 148.19 | 149.06 | 572,157 | -1.56(-1.04%) |
May 12, 2014 | 148.61 | 151.15 | 148.19 | 150.62 | 714,786 | +2.01(+1.35%) |
May 09, 2014 | 146.97 | 148.63 | 145.88 | 148.61 | 627,928 | +2.05(+1.40%) |
May 08, 2014 | 146.05 | 147.77 | 145.24 | 146.56 | 793,405 | +0.51(+0.35%) |
May 07, 2014 | 147.25 | 147.82 | 145.27 | 146.05 | 552,884 | -1.00(-0.68%) |
May 06, 2014 | 147.38 | 147.98 | 146.56 | 147.05 | 654,149 | -0.62(-0.42%) |
May 05, 2014 | 147.91 | 148.97 | 147.37 | 147.67 | 495,589 | -1.25(-0.84%) |
May 02, 2014 | 149.11 | 150.91 | 147.91 | 148.92 | 693,687 | +1.01(+0.68%) |
May 01, 2014 | 148.99 | 150.07 | 147.70 | 147.91 | 537,087 | -0.88(-0.59%) |
Apr 30, 2014 | 149.56 | 150.27 | 147.96 | 148.79 | 773,501 | -1.19(-0.79%) |
Apr 29, 2014 | 149.03 | 150.70 | 148.18 | 149.98 | 889,106 | +1.50(+1.01%) |
Apr 28, 2014 | 148.19 | 149.00 | 146.66 | 148.48 | 896,071 | +0.80(+0.54%) |
Apr 25, 2014 | 147.51 | 148.25 | 145.48 | 147.68 | 710,151 | -0.01(-0.01%) |
Apr 24, 2014 | 145.65 | 147.89 | 143.25 | 147.69 | 1,625,291 | -0.43(-0.29%) |
Apr 23, 2014 | 148.35 | 149.26 | 147.23 | 148.12 | 802,216 | +0.17(+0.11%) |
Apr 22, 2014 | 147.52 | 149.45 | 147.37 | 147.95 | 654,768 | -0.01(-0.01%) |
Apr 21, 2014 | 146.93 | 148.22 | 146.20 | 147.96 | 697,570 | +1.52(+1.04%) |
Apr 17, 2014 | 145.18 | 146.44 | 146.44 | 146.44 | 898,900 | +1.90(+1.31%) |
Apr 16, 2014 | 143.43 | 144.72 | 141.74 | 144.54 | 614,238 | +1.69(+1.18%) |
Apr 15, 2014 | 143.47 | 144.37 | 141.12 | 142.85 | 577,599 | -0.15(-0.10%) |
Apr 14, 2014 | 143.07 | 143.54 | 141.50 | 143.00 | 594,285 | +1.07(+0.75%) |
Apr 11, 2014 | 141.39 | 143.52 | 141.08 | 141.93 | 963,067 | -0.51(-0.36%) |
Apr 10, 2014 | 145.07 | 145.79 | 142.43 | 142.44 | 735,832 | -2.52(-1.74%) |
Apr 09, 2014 | 144.61 | 145.22 | 143.50 | 144.96 | 530,855 | +0.81(+0.56%) |
Apr 08, 2014 | 143.03 | 144.63 | 142.10 | 144.15 | 588,154 | +1.12(+0.78%) |
Apr 07, 2014 | 144.65 | 144.82 | 142.17 | 143.03 | 870,313 | -1.97(-1.36%) |
Apr 04, 2014 | 149.05 | 149.28 | 144.36 | 145.00 | 638,498 | -3.53(-2.38%) |
Apr 03, 2014 | 149.42 | 150.19 | 147.65 | 148.53 | 425,262 | -0.86(-0.58%) |
Apr 02, 2014 | 149.09 | 150.26 | 148.36 | 149.39 | 429,774 | +0.04(+0.03%) |
Apr 01, 2014 | 148.48 | 151.26 | 148.48 | 149.35 | 977,453 | +0.96(+0.65%) |
Mar 31, 2014 | 148.41 | 149.00 | 147.44 | 148.39 | 602,060 | +0.46(+0.31%) |
Mar 28, 2014 | 146.36 | 148.80 | 145.65 | 147.93 | 673,593 | +2.25(+1.54%) |
Mar 27, 2014 | 146.69 | 147.47 | 145.13 | 145.68 | 442,996 | -1.11(-0.76%) |
Mar 26, 2014 | 146.89 | 148.42 | 146.67 | 146.79 | 804,913 | +0.07(+0.05%) |
Mar 25, 2014 | 147.06 | 148.23 | 146.16 | 146.72 | 466,940 | -0.09(-0.06%) |
Mar 24, 2014 | 148.64 | 149.18 | 145.62 | 146.81 | 505,461 | -2.09(-1.40%) |
Mar 21, 2014 | 148.26 | 150.88 | 146.82 | 148.90 | 1,157,719 | +2.18(+1.49%) |
Mar 20, 2014 | 146.25 | 147.29 | 145.56 | 146.72 | 470,941 | -0.50(-0.34%) |
Mar 19, 2014 | 148.37 | 148.41 | 145.90 | 147.22 | 503,279 | -1.25(-0.84%) |
Mar 18, 2014 | 148.18 | 148.82 | 147.28 | 148.47 | 402,606 | +0.03(+0.02%) |
Mar 17, 2014 | 148.66 | 149.32 | 148.03 | 148.44 | 571,276 | +0.66(+0.45%) |
Mar 14, 2014 | 145.97 | 148.35 | 145.95 | 147.78 | 702,517 | +1.10(+0.75%) |
Mar 13, 2014 | 150.07 | 150.07 | 146.42 | 146.68 | 474,270 | -2.52(-1.69%) |
Mar 12, 2014 | 149.27 | 149.73 | 148.34 | 149.20 | 474,072 | -0.35(-0.23%) |
Mar 11, 2014 | 150.68 | 151.37 | 149.27 | 149.55 | 325,058 | -1.32(-0.87%) |
Mar 10, 2014 | 150.63 | 151.48 | 149.84 | 150.87 | 355,978 | +0.40(+0.27%) |
Mar 07, 2014 | 150.52 | 151.19 | 149.57 | 150.47 | 471,872 | +0.72(+0.48%) |
Mar 06, 2014 | 150.75 | 150.75 | 149.41 | 149.75 | 471,349 | -0.73(-0.49%) |
Mar 05, 2014 | 150.65 | 151.48 | 149.22 | 150.48 | 543,064 | -0.91(-0.60%) |
Mar 04, 2014 | 151.04 | 153.05 | 149.56 | 151.39 | 981,859 | +0.26(+0.17%) |