Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 144.00 | 144.93 | 143.81 | 144.47 | 25,012 | +0.91(+0.63%) |
May 29, 2014 | 143.38 | 143.73 | 142.92 | 143.56 | 26,403 | +1.42(+1.00%) |
May 28, 2014 | 143.15 | 143.19 | 142.14 | 142.14 | 31,763 | -1.86(-1.29%) |
May 27, 2014 | 143.83 | 144.63 | 143.63 | 144.00 | 27,821 | +3.05(+2.16%) |
May 23, 2014 | 140.95 | 140.95 | 140.95 | 0 | +0.43(+0.31%) | |
May 22, 2014 | 140.44 | 140.75 | 140.13 | 140.52 | 12,248 | -1.05(-0.74%) |
May 21, 2014 | 140.42 | 141.57 | 140.42 | 141.57 | 19,175 | +0.95(+0.68%) |
May 20, 2014 | 141.08 | 141.08 | 140.14 | 140.62 | 22,196 | -0.93(-0.66%) |
May 19, 2014 | 141.18 | 141.90 | 140.61 | 141.55 | 17,632 | -0.21(-0.15%) |
May 16, 2014 | 141.65 | 142.00 | 140.51 | 141.76 | 23,906 | -0.04(-0.03%) |
May 15, 2014 | 141.55 | 142.01 | 140.56 | 141.80 | 43,933 | +0.60(+0.42%) |
May 14, 2014 | 141.93 | 142.09 | 141.20 | 141.20 | 39,103 | +0.15(+0.11%) |
May 13, 2014 | 141.66 | 141.66 | 140.56 | 141.05 | 23,568 | -0.45(-0.32%) |
May 12, 2014 | 141.35 | 141.51 | 140.46 | 141.50 | 161,468 | +3.11(+2.25%) |
May 09, 2014 | 138.26 | 138.59 | 137.86 | 138.39 | 13,763 | -0.55(-0.40%) |
May 08, 2014 | 138.42 | 139.78 | 138.42 | 138.94 | 17,327 | +0.55(+0.40%) |
May 07, 2014 | 137.57 | 138.82 | 137.47 | 138.39 | 28,563 | +0.51(+0.37%) |
May 06, 2014 | 137.83 | 138.38 | 137.82 | 137.88 | 14,518 | -1.06(-0.77%) |
May 05, 2014 | 137.84 | 139.53 | 137.43 | 138.94 | 16,212 | -0.22(-0.16%) |
May 02, 2014 | 138.16 | 139.21 | 138.16 | 139.16 | 10,476 | -0.50(-0.36%) |
May 01, 2014 | 139.22 | 139.66 | 138.78 | 139.66 | 30,473 | +0.44(+0.32%) |
Apr 30, 2014 | 138.71 | 139.24 | 138.33 | 139.22 | 20,637 | +1.70(+1.24%) |
Apr 29, 2014 | 135.96 | 137.70 | 135.86 | 137.52 | 24,000 | +2.97(+2.21%) |
Apr 28, 2014 | 135.18 | 136.15 | 133.43 | 134.55 | 20,321 | +4.48(+3.44%) |
Apr 25, 2014 | 134.04 | 134.04 | 129.44 | 130.07 | 27,099 | -3.93(-2.93%) |
Apr 24, 2014 | 133.88 | 134.16 | 132.10 | 134.00 | 19,868 | -0.24(-0.18%) |
Apr 23, 2014 | 134.80 | 135.00 | 133.84 | 134.24 | 20,722 | -0.31(-0.23%) |
Apr 22, 2014 | 134.00 | 134.60 | 133.79 | 134.55 | 98,860 | +4.18(+3.20%) |
Apr 21, 2014 | 130.21 | 130.44 | 129.95 | 130.38 | 13,592 | +0.28(+0.21%) |
Apr 17, 2014 | 130.10 | 130.10 | 130.10 | 0 | +1.56(+1.21%) | |
Apr 16, 2014 | 128.10 | 128.88 | 127.32 | 128.54 | 77,503 | +1.70(+1.34%) |
Apr 15, 2014 | 128.47 | 129.00 | 124.36 | 126.84 | 57,093 | -2.62(-2.02%) |
Apr 14, 2014 | 129.72 | 129.75 | 128.76 | 129.46 | 17,027 | +1.07(+0.83%) |
Apr 11, 2014 | 128.14 | 129.62 | 128.00 | 128.39 | 0 | -1.61(-1.24%) |
Apr 10, 2014 | 132.75 | 132.85 | 129.64 | 130.00 | 20,563 | -2.66(-2.01%) |
Apr 09, 2014 | 131.63 | 133.04 | 131.40 | 132.66 | 50,782 | +0.15(+0.11%) |
Apr 08, 2014 | 131.95 | 132.68 | 131.51 | 132.51 | 170,478 | -0.02(-0.02%) |
Apr 07, 2014 | 133.04 | 133.04 | 131.66 | 132.53 | 19,074 | -1.96(-1.46%) |
Apr 04, 2014 | 135.12 | 135.63 | 134.31 | 134.49 | 0 | -0.62(-0.46%) |
Apr 03, 2014 | 135.81 | 136.25 | 134.87 | 135.11 | 79,149 | +0.78(+0.58%) |
Apr 02, 2014 | 134.10 | 134.42 | 133.85 | 134.34 | 31,123 | -0.51(-0.38%) |
Apr 01, 2014 | 135.06 | 135.46 | 134.45 | 134.85 | 18,662 | -0.41(-0.30%) |
Mar 31, 2014 | 136.96 | 137.19 | 135.15 | 135.26 | 26,435 | -1.24(-0.91%) |
Mar 28, 2014 | 135.56 | 136.60 | 135.56 | 136.50 | 0 | +2.79(+2.09%) |
Mar 27, 2014 | 133.46 | 133.99 | 133.15 | 133.71 | 22,520 | -0.59(-0.44%) |
Mar 26, 2014 | 134.86 | 135.20 | 133.85 | 134.30 | 26,548 | -0.20(-0.15%) |
Mar 25, 2014 | 133.55 | 134.95 | 133.29 | 134.50 | 77,884 | +2.35(+1.78%) |
Mar 24, 2014 | 133.24 | 133.24 | 130.44 | 132.15 | 51,429 | -2.87(-2.13%) |
Mar 21, 2014 | 134.25 | 135.20 | 133.99 | 135.02 | 42,023 | +2.50(+1.88%) |
Mar 20, 2014 | 130.56 | 133.00 | 130.56 | 132.53 | 13,464 | +0.62(+0.47%) |
Mar 19, 2014 | 133.16 | 134.00 | 130.93 | 131.90 | 31,860 | -1.04(-0.78%) |
Mar 18, 2014 | 133.09 | 134.64 | 132.67 | 132.94 | 22,408 | -0.14(-0.11%) |
Mar 17, 2014 | 133.00 | 133.40 | 132.64 | 133.08 | 15,480 | +0.93(+0.70%) |
Mar 14, 2014 | 129.96 | 133.05 | 129.96 | 132.15 | 0 | +3.85(+3.00%) |
Mar 13, 2014 | 133.30 | 133.39 | 128.00 | 128.30 | 171,025 | -4.57(-3.44%) |
Mar 12, 2014 | 132.20 | 133.61 | 131.79 | 132.87 | 16,232 | +0.33(+0.25%) |
Mar 11, 2014 | 133.74 | 134.03 | 132.44 | 132.54 | 104,968 | -1.61(-1.20%) |
Mar 10, 2014 | 135.00 | 135.13 | 133.29 | 134.15 | 23,269 | -0.91(-0.67%) |
Mar 07, 2014 | 137.00 | 137.05 | 134.15 | 135.06 | 0 | -2.74(-1.99%) |
Mar 06, 2014 | 138.27 | 138.43 | 137.80 | 137.80 | 47,675 | +0.60(+0.44%) |
Mar 05, 2014 | 137.76 | 138.09 | 137.09 | 137.20 | 46,566 | -1.55(-1.12%) |
Mar 04, 2014 | 139.19 | 139.75 | 138.44 | 138.75 | 44,541 | +3.75(+2.78%) |