Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 136.97 | 137.36 | 135.32 | 136.39 | 703,791 | -1.24(-0.90%) |
May 29, 2014 | 135.41 | 138.26 | 134.19 | 137.63 | 818,373 | +2.55(+1.88%) |
May 28, 2014 | 134.61 | 135.50 | 132.78 | 135.08 | 651,362 | +0.70(+0.52%) |
May 27, 2014 | 134.06 | 134.69 | 132.66 | 134.38 | 883,593 | +0.91(+0.68%) |
May 23, 2014 | 135.04 | 133.47 | 133.47 | 133.47 | 1,303,917 | -0.85(-0.64%) |
May 22, 2014 | 135.65 | 136.16 | 134.31 | 134.33 | 404,925 | -1.12(-0.82%) |
May 21, 2014 | 131.73 | 135.74 | 131.73 | 135.44 | 1,112,618 | +4.64(+3.54%) |
May 20, 2014 | 130.09 | 131.42 | 129.01 | 130.81 | 564,254 | +0.59(+0.45%) |
May 19, 2014 | 129.48 | 132.27 | 128.56 | 130.22 | 864,997 | +0.93(+0.72%) |
May 16, 2014 | 130.36 | 131.08 | 128.13 | 129.28 | 776,081 | -1.25(-0.96%) |
May 15, 2014 | 130.52 | 131.47 | 127.46 | 130.54 | 1,058,657 | -0.37(-0.28%) |
May 14, 2014 | 131.29 | 132.15 | 130.43 | 130.91 | 572,696 | +0.05(+0.04%) |
May 13, 2014 | 129.73 | 131.38 | 128.85 | 130.86 | 727,283 | +1.34(+1.04%) |
May 12, 2014 | 129.47 | 129.95 | 127.39 | 129.52 | 772,926 | +1.19(+0.92%) |
May 09, 2014 | 127.77 | 128.50 | 126.44 | 128.33 | 1,186,819 | +1.26(+0.99%) |
May 08, 2014 | 124.70 | 134.09 | 124.39 | 127.07 | 3,969,588 | -5.96(-4.48%) |
May 07, 2014 | 132.76 | 134.85 | 131.13 | 133.02 | 1,989,300 | +2.01(+1.53%) |
May 06, 2014 | 131.11 | 132.70 | 130.20 | 131.01 | 1,369,558 | -1.33(-1.01%) |
May 05, 2014 | 130.81 | 133.14 | 129.01 | 132.34 | 1,261,334 | +1.44(+1.10%) |
May 02, 2014 | 129.84 | 131.90 | 129.57 | 130.91 | 1,174,952 | +0.59(+0.46%) |
May 01, 2014 | 133.72 | 134.55 | 128.87 | 130.31 | 1,682,375 | -4.29(-3.18%) |
Apr 30, 2014 | 131.22 | 134.76 | 128.99 | 134.60 | 1,841,495 | +2.09(+1.58%) |
Apr 29, 2014 | 129.91 | 134.22 | 129.91 | 132.51 | 1,339,465 | +4.20(+3.27%) |
Apr 28, 2014 | 129.22 | 130.16 | 125.89 | 128.31 | 1,234,727 | +0.36(+0.28%) |
Apr 25, 2014 | 131.23 | 131.97 | 127.08 | 127.95 | 1,451,217 | -4.28(-3.23%) |
Apr 24, 2014 | 133.18 | 133.18 | 129.82 | 132.23 | 864,982 | +0.50(+0.38%) |
Apr 23, 2014 | 131.69 | 133.40 | 131.44 | 131.73 | 833,482 | +0.35(+0.27%) |
Apr 22, 2014 | 131.74 | 132.18 | 129.78 | 131.38 | 875,671 | -1.02(-0.77%) |
Apr 21, 2014 | 131.74 | 132.58 | 129.91 | 132.40 | 575,765 | +0.92(+0.70%) |
Apr 17, 2014 | 129.03 | 131.48 | 131.48 | 131.48 | 1,944,453 | +2.45(+1.90%) |
Apr 16, 2014 | 127.83 | 130.24 | 125.87 | 129.03 | 1,144,222 | +2.75(+2.18%) |
Apr 15, 2014 | 125.20 | 127.09 | 124.25 | 126.28 | 752,001 | +1.08(+0.86%) |
Apr 14, 2014 | 124.45 | 127.73 | 123.38 | 125.20 | 906,033 | +0.85(+0.68%) |
Apr 11, 2014 | 123.33 | 125.29 | 122.93 | 124.36 | 884,726 | +0.27(+0.22%) |
Apr 10, 2014 | 127.30 | 127.31 | 122.98 | 124.08 | 1,370,456 | -3.34(-2.62%) |
Apr 09, 2014 | 126.25 | 127.55 | 124.39 | 127.43 | 1,262,797 | +1.90(+1.52%) |
Apr 08, 2014 | 120.18 | 125.73 | 119.68 | 125.52 | 1,396,321 | +5.71(+4.77%) |
Apr 07, 2014 | 122.05 | 122.44 | 118.07 | 119.81 | 1,032,779 | -2.67(-2.18%) |
Apr 04, 2014 | 123.43 | 125.28 | 121.48 | 122.48 | 1,589,555 | +0.08(+0.06%) |
Apr 03, 2014 | 121.46 | 123.40 | 120.38 | 122.40 | 992,507 | +0.75(+0.61%) |
Apr 02, 2014 | 119.28 | 122.00 | 117.59 | 121.66 | 1,243,344 | +2.28(+1.91%) |
Apr 01, 2014 | 121.29 | 121.66 | 118.56 | 119.37 | 1,091,360 | -1.38(-1.14%) |
Mar 31, 2014 | 122.33 | 122.87 | 118.86 | 120.75 | 932,012 | -1.36(-1.11%) |
Mar 28, 2014 | 118.25 | 122.24 | 118.25 | 122.11 | 1,423,420 | +4.68(+3.99%) |
Mar 27, 2014 | 116.27 | 119.29 | 115.45 | 117.43 | 1,073,021 | +1.66(+1.43%) |
Mar 26, 2014 | 117.43 | 118.55 | 115.68 | 115.77 | 562,358 | -1.21(-1.04%) |
Mar 25, 2014 | 117.11 | 117.77 | 116.43 | 116.98 | 517,334 | +1.12(+0.96%) |
Mar 24, 2014 | 118.67 | 119.06 | 115.30 | 115.86 | 877,108 | -1.69(-1.44%) |
Mar 21, 2014 | 116.91 | 118.12 | 115.59 | 117.56 | 701,651 | +0.84(+0.72%) |
Mar 20, 2014 | 116.24 | 117.10 | 114.97 | 116.72 | 525,146 | -0.11(-0.09%) |
Mar 19, 2014 | 117.22 | 117.95 | 116.09 | 116.83 | 813,383 | -0.22(-0.19%) |
Mar 18, 2014 | 114.77 | 118.05 | 114.09 | 117.05 | 875,059 | +2.76(+2.41%) |
Mar 17, 2014 | 114.60 | 116.31 | 112.80 | 114.29 | 753,740 | -0.64(-0.56%) |
Mar 14, 2014 | 111.72 | 115.10 | 111.33 | 114.93 | 1,070,545 | +2.94(+2.63%) |
Mar 13, 2014 | 113.17 | 113.65 | 111.02 | 111.99 | 607,681 | -0.30(-0.27%) |
Mar 12, 2014 | 111.73 | 113.81 | 110.70 | 112.29 | 937,068 | -0.43(-0.38%) |
Mar 11, 2014 | 114.68 | 115.68 | 111.96 | 112.72 | 1,173,341 | -1.80(-1.57%) |
Mar 10, 2014 | 115.43 | 115.43 | 112.57 | 114.51 | 1,136,378 | -0.83(-0.72%) |
Mar 07, 2014 | 118.75 | 118.80 | 114.67 | 115.34 | 1,652,938 | -2.23(-1.90%) |
Mar 06, 2014 | 117.60 | 118.40 | 116.63 | 117.57 | 1,018,761 | -0.96(-0.81%) |
Mar 05, 2014 | 120.23 | 121.16 | 117.89 | 118.54 | 1,412,232 | -1.61(-1.34%) |
Mar 04, 2014 | 116.75 | 120.87 | 116.40 | 120.15 | 1,652,089 | +4.76(+4.13%) |