Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 160.61 | 161.12 | 160.48 | 161.02 | 91,318,824 | +0.26(+0.16%) |
May 29, 2014 | 159.94 | 160.79 | 159.90 | 160.76 | 74,400,480 | +0.83(+0.52%) |
May 28, 2014 | 160.05 | 160.31 | 159.67 | 159.94 | 78,978,976 | -0.12(-0.07%) |
May 27, 2014 | 159.66 | 160.10 | 159.58 | 160.05 | 85,961,368 | +0.98(+0.61%) |
May 23, 2014 | 158.58 | 159.08 | 159.08 | 159.08 | 73,103,264 | +0.41(+0.26%) |
May 22, 2014 | 158.10 | 158.75 | 157.83 | 158.67 | 53,338,532 | +0.61(+0.39%) |
May 21, 2014 | 157.20 | 158.13 | 157.16 | 158.06 | 105,493,624 | +1.32(+0.84%) |
May 20, 2014 | 157.65 | 157.67 | 156.34 | 156.74 | 130,994,600 | -0.99(-0.63%) |
May 19, 2014 | 156.85 | 157.86 | 156.71 | 157.73 | 75,232,440 | +0.58(+0.37%) |
May 16, 2014 | 156.70 | 157.22 | 156.04 | 157.15 | 116,617,256 | +0.54(+0.35%) |
May 15, 2014 | 157.67 | 157.71 | 155.84 | 156.61 | 185,145,104 | -1.39(-0.88%) |
May 14, 2014 | 158.61 | 158.68 | 157.77 | 158.00 | 85,411,224 | -0.75(-0.47%) |
May 13, 2014 | 158.81 | 159.13 | 158.59 | 158.75 | 79,055,040 | +0.15(+0.09%) |
May 12, 2014 | 157.75 | 158.68 | 157.11 | 158.60 | 98,479,048 | +1.53(+0.97%) |
May 09, 2014 | 156.85 | 157.15 | 156.13 | 157.08 | 100,129,256 | +0.24(+0.15%) |
May 08, 2014 | 156.84 | 157.99 | 156.34 | 156.84 | 111,596,552 | -0.17(-0.11%) |
May 07, 2014 | 156.64 | 157.09 | 155.45 | 157.01 | 125,010,768 | +0.92(+0.59%) |
May 06, 2014 | 157.11 | 157.22 | 156.06 | 156.09 | 96,130,560 | -1.37(-0.87%) |
May 05, 2014 | 156.39 | 157.57 | 155.96 | 157.46 | 90,526,488 | +0.30(+0.19%) |
May 02, 2014 | 157.37 | 158.06 | 156.93 | 157.16 | 117,411,776 | -0.22(-0.14%) |
May 01, 2014 | 157.30 | 157.81 | 156.89 | 157.38 | 108,949,216 | +0.01(+0.01%) |
Apr 30, 2014 | 156.65 | 157.53 | 156.43 | 157.37 | 120,639,984 | +0.47(+0.30%) |
Apr 29, 2014 | 156.68 | 157.15 | 156.34 | 156.90 | 100,227,440 | +0.73(+0.47%) |
Apr 28, 2014 | 156.32 | 156.85 | 154.59 | 156.17 | 160,565,360 | +0.49(+0.31%) |
Apr 25, 2014 | 156.45 | 156.55 | 155.33 | 155.68 | 120,114,336 | -1.29(-0.82%) |
Apr 24, 2014 | 157.42 | 157.44 | 156.22 | 156.97 | 105,269,688 | +0.32(+0.20%) |
Apr 23, 2014 | 156.95 | 157.05 | 156.53 | 156.65 | 87,084,864 | -0.37(-0.23%) |
Apr 22, 2014 | 156.47 | 157.45 | 156.39 | 157.02 | 99,823,696 | +0.71(+0.45%) |
Apr 21, 2014 | 155.81 | 156.36 | 155.62 | 156.31 | 81,193,024 | +0.54(+0.35%) |
Apr 17, 2014 | 155.34 | 155.77 | 155.77 | 155.77 | 125,947,488 | +0.22(+0.14%) |
Apr 16, 2014 | 155.00 | 155.56 | 154.31 | 155.55 | 124,140,528 | +1.61(+1.05%) |
Apr 15, 2014 | 153.20 | 154.05 | 151.69 | 153.94 | 187,370,496 | +1.05(+0.69%) |
Apr 14, 2014 | 152.88 | 153.24 | 151.63 | 152.88 | 157,385,600 | +1.19(+0.79%) |
Apr 11, 2014 | 152.24 | 153.11 | 151.52 | 151.69 | 200,131,264 | -1.38(-0.90%) |
Apr 10, 2014 | 156.35 | 156.42 | 152.88 | 153.06 | 203,184,224 | -3.29(-2.10%) |
Apr 09, 2014 | 155.11 | 156.40 | 154.66 | 156.35 | 118,313,768 | +1.66(+1.08%) |
Apr 08, 2014 | 153.94 | 154.94 | 153.43 | 154.69 | 133,400,400 | +0.63(+0.41%) |
Apr 07, 2014 | 155.36 | 155.66 | 153.74 | 154.05 | 167,512,192 | -1.72(-1.10%) |
Apr 04, 2014 | 158.48 | 158.53 | 155.53 | 155.78 | 202,679,904 | -1.86(-1.18%) |
Apr 03, 2014 | 158.09 | 158.13 | 157.15 | 157.64 | 92,185,616 | -0.21(-0.13%) |
Apr 02, 2014 | 157.53 | 158.06 | 157.23 | 157.85 | 93,431,424 | +0.53(+0.33%) |
Apr 01, 2014 | 156.79 | 157.41 | 156.28 | 157.32 | 105,229,728 | +1.04(+0.66%) |
Mar 31, 2014 | 155.98 | 156.53 | 155.04 | 156.28 | 115,834,176 | +1.27(+0.82%) |
Mar 28, 2014 | 154.69 | 155.79 | 154.61 | 155.01 | 121,623,648 | +0.76(+0.49%) |
Mar 27, 2014 | 154.41 | 154.89 | 153.69 | 154.25 | 169,183,072 | -0.33(-0.21%) |
Mar 26, 2014 | 156.30 | 156.56 | 154.54 | 154.58 | 140,198,192 | -1.12(-0.72%) |
Mar 25, 2014 | 155.75 | 156.23 | 154.83 | 155.70 | 123,497,384 | +0.73(+0.47%) |
Mar 24, 2014 | 156.13 | 156.34 | 154.29 | 154.97 | 144,091,680 | -0.64(-0.41%) |
Mar 21, 2014 | 156.88 | 157.97 | 155.47 | 155.61 | 195,197,840 | -0.60(-0.39%) |
Mar 20, 2014 | 154.97 | 156.33 | 154.69 | 156.21 | 137,705,232 | +0.90(+0.58%) |
Mar 19, 2014 | 156.17 | 156.37 | 154.32 | 155.31 | 201,605,520 | -0.83(-0.53%) |
Mar 18, 2014 | 155.35 | 156.35 | 155.18 | 156.14 | 121,335,048 | +1.11(+0.71%) |
Mar 17, 2014 | 154.42 | 155.40 | 154.35 | 155.03 | 116,859,664 | +1.39(+0.90%) |
Mar 14, 2014 | 153.76 | 154.59 | 153.46 | 153.64 | 184,991,728 | -0.43(-0.28%) |
Mar 13, 2014 | 156.29 | 156.41 | 153.64 | 154.08 | 183,154,640 | -1.75(-1.12%) |
Mar 12, 2014 | 155.03 | 155.88 | 154.68 | 155.82 | 125,507,568 | +0.04(+0.03%) |
Mar 11, 2014 | 156.79 | 157.01 | 155.42 | 155.78 | 116,515,648 | -0.77(-0.49%) |
Mar 10, 2014 | 156.37 | 156.61 | 155.66 | 156.56 | 89,447,048 | -0.08(-0.05%) |
Mar 07, 2014 | 157.15 | 157.22 | 155.95 | 156.64 | 137,630,544 | +0.07(+0.04%) |
Mar 06, 2014 | 156.60 | 156.93 | 156.24 | 156.57 | 98,789,400 | +0.36(+0.23%) |
Mar 05, 2014 | 156.19 | 156.48 | 155.97 | 156.22 | 103,293,376 | +0.14(+0.09%) |
Mar 04, 2014 | 155.38 | 156.41 | 155.38 | 156.07 | 200,619,232 | +2.16(+1.41%) |