Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 132.89 | 133.61 | 132.74 | 133.51 | 281,678 | +0.35(+0.26%) |
May 29, 2014 | 133.25 | 133.59 | 132.77 | 133.16 | 449,220 | +0.22(+0.16%) |
May 28, 2014 | 134.28 | 134.82 | 132.88 | 132.94 | 605,391 | -1.06(-0.79%) |
May 27, 2014 | 133.81 | 134.57 | 133.81 | 134.00 | 378,534 | +0.51(+0.38%) |
May 23, 2014 | 132.51 | 133.49 | 133.49 | 133.49 | 332,690 | +0.72(+0.54%) |
May 22, 2014 | 132.36 | 133.20 | 131.75 | 132.77 | 166,713 | +0.73(+0.56%) |
May 21, 2014 | 130.76 | 132.09 | 130.60 | 132.04 | 300,765 | +1.69(+1.29%) |
May 20, 2014 | 131.44 | 131.64 | 129.89 | 130.35 | 444,008 | -1.43(-1.09%) |
May 19, 2014 | 130.95 | 132.09 | 130.60 | 131.78 | 348,405 | +0.40(+0.30%) |
May 16, 2014 | 130.71 | 131.49 | 129.60 | 131.39 | 358,420 | +0.68(+0.52%) |
May 15, 2014 | 131.53 | 131.76 | 129.56 | 130.71 | 385,517 | -1.18(-0.89%) |
May 14, 2014 | 133.09 | 133.25 | 131.71 | 131.89 | 217,690 | -1.06(-0.79%) |
May 13, 2014 | 132.94 | 133.54 | 132.77 | 132.94 | 288,202 | -0.25(-0.19%) |
May 12, 2014 | 132.39 | 133.40 | 131.64 | 133.20 | 261,510 | +2.05(+1.56%) |
May 09, 2014 | 132.25 | 132.44 | 130.04 | 131.15 | 409,760 | -1.39(-1.04%) |
May 08, 2014 | 131.69 | 133.28 | 131.38 | 132.54 | 717,752 | +1.62(+1.24%) |
May 07, 2014 | 129.62 | 131.13 | 129.33 | 130.92 | 420,747 | +1.68(+1.30%) |
May 06, 2014 | 129.88 | 130.36 | 129.19 | 129.24 | 451,447 | -0.76(-0.59%) |
May 05, 2014 | 129.51 | 130.44 | 128.58 | 130.00 | 391,042 | +0.02(+0.01%) |
May 02, 2014 | 129.79 | 130.69 | 129.62 | 129.98 | 706,571 | -0.15(-0.12%) |
May 01, 2014 | 130.90 | 131.54 | 129.61 | 130.13 | 586,914 | -0.80(-0.61%) |
Apr 30, 2014 | 130.08 | 131.02 | 129.04 | 130.94 | 595,736 | +0.86(+0.66%) |
Apr 29, 2014 | 130.22 | 130.98 | 128.96 | 130.08 | 722,011 | +0.30(+0.23%) |
Apr 28, 2014 | 130.18 | 131.87 | 128.05 | 129.78 | 1,373,412 | +7.93(+6.51%) |
Apr 25, 2014 | 124.08 | 124.08 | 121.56 | 121.84 | 582,450 | -2.27(-1.83%) |
Apr 24, 2014 | 124.68 | 124.70 | 123.50 | 124.11 | 409,166 | +0.00(+0.00%) |
Apr 23, 2014 | 124.35 | 125.06 | 123.99 | 124.11 | 455,867 | -0.23(-0.19%) |
Apr 22, 2014 | 123.81 | 124.83 | 123.35 | 124.35 | 377,103 | +0.55(+0.44%) |
Apr 21, 2014 | 123.13 | 124.42 | 122.61 | 123.80 | 407,855 | +0.98(+0.80%) |
Apr 17, 2014 | 123.20 | 122.82 | 122.82 | 122.82 | 731,812 | -0.64(-0.52%) |
Apr 16, 2014 | 122.69 | 123.48 | 122.02 | 123.46 | 882,242 | +1.91(+1.57%) |
Apr 15, 2014 | 122.03 | 122.03 | 119.44 | 121.55 | 1,109,705 | -0.52(-0.42%) |
Apr 14, 2014 | 123.28 | 123.59 | 120.86 | 122.07 | 644,528 | -0.59(-0.48%) |
Apr 11, 2014 | 123.19 | 124.03 | 122.32 | 122.66 | 432,958 | -0.92(-0.75%) |
Apr 10, 2014 | 126.20 | 126.60 | 123.52 | 123.58 | 321,798 | -2.64(-2.09%) |
Apr 09, 2014 | 126.00 | 126.84 | 125.27 | 126.22 | 474,070 | +0.68(+0.54%) |
Apr 08, 2014 | 124.55 | 126.23 | 124.38 | 125.55 | 614,473 | +0.58(+0.47%) |
Apr 07, 2014 | 126.62 | 126.80 | 124.80 | 124.96 | 462,395 | -2.05(-1.61%) |
Apr 04, 2014 | 129.29 | 129.60 | 126.75 | 127.01 | 303,261 | -1.77(-1.37%) |
Apr 03, 2014 | 128.88 | 129.15 | 128.19 | 128.78 | 279,773 | +0.35(+0.27%) |
Apr 02, 2014 | 127.01 | 128.65 | 126.78 | 128.43 | 439,373 | +1.80(+1.42%) |
Apr 01, 2014 | 126.26 | 126.72 | 125.19 | 126.64 | 557,988 | +1.02(+0.81%) |
Mar 31, 2014 | 125.48 | 126.10 | 125.02 | 125.62 | 491,972 | +0.69(+0.55%) |
Mar 28, 2014 | 124.64 | 126.40 | 124.64 | 124.93 | 409,908 | +0.28(+0.23%) |
Mar 27, 2014 | 125.22 | 125.43 | 124.34 | 124.65 | 361,998 | -0.67(-0.53%) |
Mar 26, 2014 | 127.39 | 128.05 | 125.30 | 125.32 | 566,276 | -1.53(-1.21%) |
Mar 25, 2014 | 127.10 | 127.91 | 125.62 | 126.85 | 568,005 | +0.56(+0.45%) |
Mar 24, 2014 | 127.03 | 127.30 | 125.72 | 126.29 | 450,547 | -0.46(-0.36%) |
Mar 21, 2014 | 128.01 | 129.13 | 126.52 | 126.75 | 961,066 | -0.30(-0.24%) |
Mar 20, 2014 | 126.88 | 127.61 | 126.30 | 127.05 | 319,726 | -0.30(-0.24%) |
Mar 19, 2014 | 128.76 | 129.05 | 126.56 | 127.35 | 371,844 | -1.50(-1.16%) |
Mar 18, 2014 | 128.72 | 129.18 | 128.25 | 128.85 | 742,686 | +0.29(+0.23%) |
Mar 17, 2014 | 127.05 | 128.61 | 126.86 | 128.56 | 792,509 | +2.41(+1.91%) |
Mar 14, 2014 | 125.22 | 126.71 | 125.11 | 126.15 | 675,833 | +0.13(+0.10%) |
Mar 13, 2014 | 126.89 | 127.60 | 125.35 | 126.02 | 694,866 | -0.14(-0.11%) |
Mar 12, 2014 | 125.86 | 126.24 | 124.41 | 126.16 | 903,563 | -0.14(-0.11%) |
Mar 11, 2014 | 128.96 | 129.59 | 125.79 | 126.30 | 1,152,480 | -2.66(-2.06%) |
Mar 10, 2014 | 131.11 | 131.38 | 128.64 | 128.96 | 824,011 | -2.30(-1.75%) |
Mar 07, 2014 | 130.94 | 131.52 | 130.17 | 131.26 | 745,681 | +0.79(+0.61%) |
Mar 06, 2014 | 128.86 | 130.85 | 128.86 | 130.47 | 792,125 | +1.56(+1.21%) |
Mar 05, 2014 | 128.59 | 129.59 | 128.25 | 128.90 | 707,650 | +0.64(+0.50%) |
Mar 04, 2014 | 127.67 | 129.11 | 127.47 | 128.26 | 592,652 | +1.53(+1.21%) |