Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 134.99 | 135.33 | 134.75 | 135.26 | 3,417,852 | +0.12(+0.09%) |
May 29, 2014 | 134.89 | 135.15 | 134.53 | 135.14 | 3,409,811 | +0.56(+0.42%) |
May 28, 2014 | 134.94 | 134.94 | 134.47 | 134.58 | 4,524,829 | -0.31(-0.23%) |
May 27, 2014 | 134.87 | 134.99 | 134.61 | 134.89 | 3,160,987 | +0.52(+0.39%) |
May 23, 2014 | 133.93 | 134.37 | 134.37 | 134.37 | 3,525,911 | +0.42(+0.31%) |
May 22, 2014 | 133.77 | 134.01 | 133.37 | 133.95 | 3,313,484 | +0.27(+0.20%) |
May 21, 2014 | 132.85 | 133.82 | 132.80 | 133.68 | 5,965,617 | +1.34(+1.02%) |
May 20, 2014 | 133.45 | 133.47 | 132.11 | 132.34 | 5,993,427 | -1.13(-0.84%) |
May 19, 2014 | 133.00 | 133.62 | 132.91 | 133.46 | 3,553,773 | +0.08(+0.06%) |
May 16, 2014 | 133.02 | 133.41 | 132.70 | 133.38 | 6,313,125 | +0.39(+0.29%) |
May 15, 2014 | 133.99 | 134.06 | 132.56 | 132.99 | 9,325,022 | -1.26(-0.94%) |
May 14, 2014 | 135.04 | 135.09 | 134.10 | 134.25 | 3,834,255 | -0.76(-0.56%) |
May 13, 2014 | 135.05 | 135.21 | 134.93 | 135.01 | 5,111,340 | +0.20(+0.15%) |
May 12, 2014 | 134.39 | 134.91 | 134.39 | 134.81 | 4,877,430 | +0.87(+0.65%) |
May 09, 2014 | 133.59 | 133.99 | 133.25 | 133.94 | 5,232,067 | +0.30(+0.22%) |
May 08, 2014 | 133.37 | 134.22 | 133.24 | 133.64 | 7,418,113 | +0.26(+0.19%) |
May 07, 2014 | 132.96 | 133.42 | 132.05 | 133.38 | 6,898,834 | +1.05(+0.79%) |
May 06, 2014 | 133.08 | 133.10 | 132.29 | 132.33 | 6,525,103 | -0.97(-0.73%) |
May 05, 2014 | 132.52 | 133.49 | 132.10 | 133.30 | 5,021,633 | +0.15(+0.11%) |
May 02, 2014 | 133.49 | 134.04 | 132.98 | 133.15 | 8,707,159 | -0.39(-0.29%) |
May 01, 2014 | 133.60 | 133.93 | 133.28 | 133.54 | 4,811,045 | -0.18(-0.13%) |
Apr 30, 2014 | 133.29 | 133.84 | 133.22 | 133.72 | 6,057,876 | +0.36(+0.27%) |
Apr 29, 2014 | 133.05 | 133.57 | 132.94 | 133.35 | 5,649,431 | +0.67(+0.50%) |
Apr 28, 2014 | 132.65 | 133.10 | 131.56 | 132.69 | 8,950,711 | +0.66(+0.50%) |
Apr 25, 2014 | 132.61 | 132.70 | 131.74 | 132.02 | 6,315,508 | -1.08(-0.81%) |
Apr 24, 2014 | 133.36 | 133.44 | 132.70 | 133.10 | 4,981,584 | +0.04(+0.03%) |
Apr 23, 2014 | 133.31 | 133.35 | 132.91 | 133.06 | 4,376,416 | -0.13(-0.10%) |
Apr 22, 2014 | 132.79 | 133.60 | 132.73 | 133.19 | 5,001,221 | +0.62(+0.47%) |
Apr 21, 2014 | 132.42 | 132.75 | 132.31 | 132.57 | 3,789,941 | +0.23(+0.17%) |
Apr 17, 2014 | 132.23 | 132.34 | 132.34 | 132.34 | 7,164,803 | -0.11(-0.08%) |
Apr 16, 2014 | 131.98 | 132.46 | 131.58 | 132.46 | 7,244,663 | +1.34(+1.02%) |
Apr 15, 2014 | 130.56 | 131.21 | 129.52 | 131.12 | 10,431,499 | +0.74(+0.56%) |
Apr 14, 2014 | 130.08 | 130.52 | 129.43 | 130.38 | 7,764,776 | +1.16(+0.89%) |
Apr 11, 2014 | 129.75 | 130.14 | 129.11 | 129.23 | 13,705,612 | -1.17(-0.90%) |
Apr 10, 2014 | 132.54 | 132.69 | 130.24 | 130.40 | 12,025,768 | -2.12(-1.60%) |
Apr 09, 2014 | 131.63 | 132.55 | 131.17 | 132.52 | 7,439,921 | +1.43(+1.09%) |
Apr 08, 2014 | 130.91 | 131.41 | 130.46 | 131.09 | 7,336,805 | +0.14(+0.11%) |
Apr 07, 2014 | 132.10 | 132.38 | 130.92 | 130.95 | 10,670,016 | -1.39(-1.05%) |
Apr 04, 2014 | 134.06 | 134.10 | 132.10 | 132.34 | 13,077,216 | -1.18(-0.88%) |
Apr 03, 2014 | 133.83 | 133.85 | 133.22 | 133.52 | 5,402,344 | -0.03(-0.02%) |
Apr 02, 2014 | 133.40 | 133.71 | 133.05 | 133.55 | 6,922,007 | +0.34(+0.26%) |
Apr 01, 2014 | 132.98 | 133.50 | 132.91 | 133.21 | 5,043,607 | +0.57(+0.43%) |
Mar 31, 2014 | 132.21 | 132.81 | 132.16 | 132.63 | 7,880,024 | +1.12(+0.85%) |
Mar 28, 2014 | 131.32 | 132.29 | 131.08 | 131.51 | 5,616,852 | +0.46(+0.35%) |
Mar 27, 2014 | 131.03 | 131.37 | 130.45 | 131.05 | 9,536,607 | -0.04(-0.03%) |
Mar 26, 2014 | 132.50 | 132.71 | 131.08 | 131.09 | 7,595,211 | -0.86(-0.65%) |
Mar 25, 2014 | 131.93 | 132.21 | 131.28 | 131.95 | 7,406,001 | +0.77(+0.59%) |
Mar 24, 2014 | 131.74 | 132.00 | 130.65 | 131.18 | 7,845,818 | -0.15(-0.12%) |
Mar 21, 2014 | 132.01 | 132.60 | 131.25 | 131.33 | 9,447,604 | -0.31(-0.24%) |
Mar 20, 2014 | 130.48 | 131.78 | 130.18 | 131.65 | 8,201,793 | +0.89(+0.68%) |
Mar 19, 2014 | 131.62 | 131.86 | 129.91 | 130.75 | 9,809,423 | -0.88(-0.67%) |
Mar 18, 2014 | 131.16 | 131.92 | 131.04 | 131.63 | 8,546,564 | +0.73(+0.56%) |
Mar 17, 2014 | 130.12 | 131.14 | 130.06 | 130.90 | 8,238,194 | +1.39(+1.07%) |
Mar 14, 2014 | 129.57 | 130.28 | 129.29 | 129.51 | 10,672,225 | -0.32(-0.25%) |
Mar 13, 2014 | 132.00 | 132.24 | 129.62 | 129.83 | 11,776,773 | -1.76(-1.34%) |
Mar 12, 2014 | 131.13 | 131.87 | 130.98 | 131.59 | 6,513,157 | -0.15(-0.12%) |
Mar 11, 2014 | 132.44 | 132.61 | 131.49 | 131.74 | 6,432,530 | -0.46(-0.35%) |
Mar 10, 2014 | 132.25 | 132.34 | 131.55 | 132.20 | 4,952,115 | -0.28(-0.21%) |
Mar 07, 2014 | 132.82 | 132.93 | 132.06 | 132.49 | 9,158,372 | +0.20(+0.15%) |
Mar 06, 2014 | 132.07 | 132.46 | 132.02 | 132.28 | 5,769,119 | +0.60(+0.45%) |
Mar 05, 2014 | 132.03 | 132.07 | 131.57 | 131.69 | 6,163,039 | -0.23(-0.17%) |
Mar 04, 2014 | 131.51 | 132.21 | 131.44 | 131.91 | 9,853,803 | +1.73(+1.33%) |