Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 135.38 | 135.79 | 134.49 | 135.66 | 583,837 | +0.14(+0.10%) |
May 29, 2014 | 138.24 | 138.28 | 134.65 | 135.52 | 693,998 | -2.38(-1.73%) |
May 28, 2014 | 138.86 | 139.48 | 137.74 | 137.90 | 537,184 | -0.73(-0.53%) |
May 27, 2014 | 136.93 | 138.65 | 136.64 | 138.63 | 828,065 | +2.22(+1.63%) |
May 23, 2014 | 133.86 | 136.41 | 136.41 | 136.41 | 570,300 | +2.27(+1.69%) |
May 22, 2014 | 133.67 | 134.75 | 133.29 | 134.14 | 458,588 | +0.42(+0.31%) |
May 21, 2014 | 133.91 | 134.85 | 132.97 | 133.72 | 339,101 | +0.03(+0.02%) |
May 20, 2014 | 133.37 | 134.62 | 133.18 | 133.69 | 646,796 | +0.25(+0.19%) |
May 19, 2014 | 131.55 | 133.87 | 131.23 | 133.44 | 693,683 | +1.43(+1.08%) |
May 16, 2014 | 133.02 | 133.17 | 131.35 | 132.01 | 1,184,017 | -0.08(-0.06%) |
May 15, 2014 | 134.00 | 134.98 | 131.19 | 132.09 | 1,260,596 | -2.91(-2.16%) |
May 14, 2014 | 139.31 | 139.31 | 134.78 | 135.00 | 727,834 | -4.48(-3.21%) |
May 13, 2014 | 139.36 | 141.21 | 139.15 | 139.48 | 691,543 | +0.04(+0.03%) |
May 12, 2014 | 136.90 | 140.14 | 136.46 | 139.44 | 576,715 | +3.71(+2.73%) |
May 09, 2014 | 135.86 | 136.59 | 134.77 | 135.73 | 871,760 | -0.29(-0.21%) |
May 08, 2014 | 137.25 | 138.65 | 135.39 | 136.02 | 675,291 | -1.48(-1.08%) |
May 07, 2014 | 137.47 | 137.96 | 135.28 | 137.50 | 970,801 | +0.35(+0.26%) |
May 06, 2014 | 139.19 | 139.75 | 136.89 | 137.15 | 911,517 | -2.89(-2.06%) |
May 05, 2014 | 139.48 | 140.51 | 137.53 | 140.04 | 1,037,702 | -0.90(-0.64%) |
May 02, 2014 | 140.32 | 143.50 | 140.00 | 140.94 | 1,989,852 | +7.62(+5.72%) |
May 01, 2014 | 132.31 | 134.88 | 131.64 | 133.32 | 1,008,357 | +0.91(+0.69%) |
Apr 30, 2014 | 132.35 | 133.47 | 131.77 | 132.41 | 893,647 | -0.57(-0.43%) |
Apr 29, 2014 | 134.08 | 134.62 | 131.80 | 132.98 | 846,199 | -0.46(-0.34%) |
Apr 28, 2014 | 134.18 | 135.47 | 131.08 | 133.44 | 856,434 | +0.24(+0.18%) |
Apr 25, 2014 | 136.93 | 136.93 | 132.72 | 133.20 | 983,813 | -4.42(-3.21%) |
Apr 24, 2014 | 137.27 | 138.07 | 135.63 | 137.62 | 401,726 | +1.05(+0.77%) |
Apr 23, 2014 | 137.44 | 138.01 | 135.63 | 136.57 | 472,960 | -1.20(-0.87%) |
Apr 22, 2014 | 136.12 | 138.23 | 135.99 | 137.77 | 495,978 | +1.69(+1.24%) |
Apr 21, 2014 | 135.34 | 136.15 | 134.54 | 136.08 | 397,974 | +1.26(+0.93%) |
Apr 17, 2014 | 135.01 | 134.82 | 134.82 | 134.82 | 590,100 | -0.65(-0.48%) |
Apr 16, 2014 | 135.57 | 136.99 | 134.59 | 135.47 | 724,402 | +0.58(+0.43%) |
Apr 15, 2014 | 133.42 | 136.05 | 132.90 | 134.89 | 1,120,675 | +1.61(+1.21%) |
Apr 14, 2014 | 132.03 | 134.24 | 131.42 | 133.28 | 925,303 | +2.25(+1.72%) |
Apr 11, 2014 | 130.98 | 132.51 | 129.85 | 131.03 | 889,658 | -1.61(-1.21%) |
Apr 10, 2014 | 134.89 | 136.01 | 132.62 | 132.64 | 1,161,370 | -2.31(-1.71%) |
Apr 09, 2014 | 131.00 | 135.21 | 130.76 | 134.95 | 1,433,130 | +4.33(+3.31%) |
Apr 08, 2014 | 131.28 | 131.92 | 128.54 | 130.62 | 1,788,549 | -0.63(-0.48%) |
Apr 07, 2014 | 135.80 | 135.99 | 130.13 | 131.25 | 951,080 | -4.76(-3.50%) |
Apr 04, 2014 | 136.70 | 139.90 | 135.94 | 136.01 | 1,066,697 | -0.06(-0.04%) |
Apr 03, 2014 | 138.49 | 138.49 | 135.41 | 136.07 | 837,442 | -1.90(-1.38%) |
Apr 02, 2014 | 137.39 | 138.95 | 136.82 | 137.97 | 751,499 | +0.59(+0.43%) |
Apr 01, 2014 | 136.80 | 139.89 | 135.98 | 137.38 | 916,863 | +1.40(+1.03%) |
Mar 31, 2014 | 135.51 | 136.37 | 133.58 | 135.98 | 1,092,165 | +1.25(+0.93%) |
Mar 28, 2014 | 134.03 | 135.10 | 132.92 | 134.73 | 1,644,839 | +1.34(+1.00%) |
Mar 27, 2014 | 135.11 | 135.26 | 132.87 | 133.39 | 1,218,849 | -1.65(-1.22%) |
Mar 26, 2014 | 138.89 | 139.57 | 135.02 | 135.04 | 631,851 | -3.04(-2.20%) |
Mar 25, 2014 | 137.74 | 138.80 | 137.68 | 138.08 | 697,960 | +0.88(+0.64%) |
Mar 24, 2014 | 139.15 | 139.22 | 135.47 | 137.20 | 1,083,161 | -1.39(-1.00%) |
Mar 21, 2014 | 140.42 | 140.91 | 138.32 | 138.59 | 1,567,794 | -1.81(-1.29%) |
Mar 20, 2014 | 141.27 | 142.03 | 139.50 | 140.40 | 1,426,470 | -1.47(-1.04%) |
Mar 19, 2014 | 143.40 | 144.63 | 140.53 | 141.87 | 820,173 | -0.33(-0.23%) |
Mar 18, 2014 | 140.50 | 142.57 | 140.32 | 142.20 | 1,006,080 | +1.82(+1.30%) |
Mar 17, 2014 | 140.03 | 141.56 | 139.80 | 140.38 | 532,535 | +0.98(+0.70%) |
Mar 14, 2014 | 138.71 | 139.69 | 137.75 | 139.40 | 856,370 | +0.44(+0.32%) |
Mar 13, 2014 | 142.63 | 142.82 | 138.27 | 138.96 | 977,988 | -2.81(-1.98%) |
Mar 12, 2014 | 141.43 | 143.21 | 141.15 | 141.77 | 935,553 | -1.98(-1.38%) |
Mar 11, 2014 | 144.12 | 144.70 | 142.98 | 143.75 | 927,720 | +0.23(+0.16%) |
Mar 10, 2014 | 144.40 | 144.78 | 142.96 | 143.52 | 736,498 | -1.16(-0.80%) |
Mar 07, 2014 | 145.51 | 145.51 | 143.83 | 144.68 | 861,277 | +0.17(+0.12%) |
Mar 06, 2014 | 142.91 | 144.77 | 142.91 | 144.51 | 683,743 | +2.00(+1.40%) |
Mar 05, 2014 | 142.25 | 142.83 | 141.14 | 142.51 | 775,733 | +0.15(+0.11%) |
Mar 04, 2014 | 142.26 | 143.22 | 141.18 | 142.36 | 898,878 | +2.29(+1.63%) |