Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 174.16 | 175.36 | 173.19 | 175.27 | 1,377,294 | +0.99(+0.57%) |
May 29, 2014 | 169.23 | 174.46 | 168.78 | 174.28 | 1,994,506 | +5.41(+3.20%) |
May 28, 2014 | 168.67 | 170.40 | 167.36 | 168.87 | 1,190,951 | -0.60(-0.35%) |
May 27, 2014 | 169.37 | 170.18 | 168.78 | 169.47 | 1,349,417 | -0.35(-0.21%) |
May 23, 2014 | 170.16 | 169.82 | 169.82 | 169.82 | 1,976,301 | -0.02(-0.01%) |
May 22, 2014 | 169.66 | 171.36 | 169.08 | 169.84 | 1,036,657 | +0.46(+0.27%) |
May 21, 2014 | 166.60 | 169.76 | 166.57 | 169.38 | 1,410,794 | +3.17(+1.91%) |
May 20, 2014 | 166.85 | 167.52 | 165.32 | 166.21 | 987,629 | -0.78(-0.47%) |
May 19, 2014 | 164.32 | 167.50 | 164.26 | 166.99 | 1,702,522 | +2.28(+1.39%) |
May 16, 2014 | 163.13 | 164.83 | 162.50 | 164.70 | 1,125,693 | +0.59(+0.36%) |
May 15, 2014 | 163.95 | 164.57 | 162.91 | 164.11 | 1,723,859 | -0.58(-0.35%) |
May 14, 2014 | 164.74 | 166.12 | 163.90 | 164.69 | 1,708,889 | -1.66(-1.00%) |
May 13, 2014 | 166.36 | 167.28 | 164.11 | 166.36 | 3,573,738 | +5.33(+3.31%) |
May 12, 2014 | 158.99 | 161.09 | 158.69 | 161.02 | 1,735,409 | +2.99(+1.89%) |
May 09, 2014 | 153.38 | 158.07 | 153.21 | 158.04 | 2,168,430 | +3.96(+2.57%) |
May 08, 2014 | 154.15 | 154.81 | 152.98 | 154.08 | 1,453,808 | +0.28(+0.18%) |
May 07, 2014 | 153.93 | 155.13 | 153.12 | 153.81 | 1,316,010 | -0.39(-0.25%) |
May 06, 2014 | 155.24 | 155.67 | 154.17 | 154.19 | 1,031,125 | -1.73(-1.11%) |
May 05, 2014 | 153.26 | 156.28 | 152.86 | 155.92 | 1,263,963 | +1.57(+1.02%) |
May 02, 2014 | 155.73 | 156.44 | 154.03 | 154.35 | 1,783,064 | -1.10(-0.71%) |
May 01, 2014 | 154.31 | 157.11 | 152.10 | 155.45 | 3,043,965 | -0.92(-0.59%) |
Apr 30, 2014 | 155.61 | 156.42 | 154.86 | 156.37 | 1,400,446 | +0.67(+0.43%) |
Apr 29, 2014 | 154.83 | 156.68 | 154.29 | 155.70 | 1,177,647 | +0.94(+0.61%) |
Apr 28, 2014 | 154.93 | 157.50 | 153.69 | 154.76 | 1,991,570 | -0.37(-0.24%) |
Apr 25, 2014 | 157.55 | 157.86 | 154.91 | 155.13 | 1,115,355 | -2.41(-1.53%) |
Apr 24, 2014 | 158.43 | 159.24 | 157.42 | 157.54 | 923,107 | -0.16(-0.10%) |
Apr 23, 2014 | 158.26 | 158.68 | 157.26 | 157.70 | 1,306,182 | -0.34(-0.22%) |
Apr 22, 2014 | 159.15 | 160.23 | 157.98 | 158.04 | 1,135,895 | -0.88(-0.55%) |
Apr 21, 2014 | 157.57 | 159.35 | 157.06 | 158.92 | 802,105 | +0.90(+0.57%) |
Apr 17, 2014 | 156.64 | 158.02 | 158.02 | 158.02 | 1,735,336 | +0.91(+0.58%) |
Apr 16, 2014 | 156.87 | 158.00 | 155.58 | 157.11 | 1,480,544 | +1.56(+1.00%) |
Apr 15, 2014 | 154.82 | 155.71 | 151.88 | 155.55 | 1,350,480 | +0.78(+0.50%) |
Apr 14, 2014 | 153.23 | 155.87 | 152.72 | 154.78 | 1,533,256 | +2.58(+1.69%) |
Apr 11, 2014 | 153.41 | 154.88 | 150.55 | 152.20 | 1,897,706 | -2.58(-1.67%) |
Apr 10, 2014 | 159.93 | 160.08 | 154.08 | 154.78 | 1,905,605 | -5.08(-3.18%) |
Apr 09, 2014 | 155.82 | 159.91 | 155.08 | 159.86 | 1,471,451 | +3.94(+2.52%) |
Apr 08, 2014 | 155.41 | 157.10 | 154.66 | 155.92 | 1,907,394 | +1.03(+0.67%) |
Apr 07, 2014 | 158.63 | 159.27 | 152.80 | 154.89 | 2,430,669 | -3.03(-1.92%) |
Apr 04, 2014 | 160.91 | 162.20 | 157.83 | 157.92 | 1,645,667 | -2.66(-1.66%) |
Apr 03, 2014 | 162.36 | 162.94 | 160.18 | 160.58 | 1,468,183 | -1.85(-1.14%) |
Apr 02, 2014 | 162.83 | 163.43 | 161.38 | 162.43 | 1,343,539 | -0.27(-0.16%) |
Apr 01, 2014 | 163.82 | 164.70 | 161.05 | 162.70 | 1,259,162 | -0.49(-0.30%) |
Mar 31, 2014 | 163.21 | 164.47 | 162.63 | 163.19 | 1,093,165 | +1.06(+0.66%) |
Mar 28, 2014 | 160.34 | 162.40 | 160.13 | 162.12 | 1,217,204 | +2.14(+1.34%) |
Mar 27, 2014 | 160.16 | 161.45 | 158.59 | 159.98 | 1,505,581 | -0.68(-0.43%) |
Mar 26, 2014 | 164.06 | 164.74 | 160.66 | 160.66 | 1,563,530 | -2.43(-1.49%) |
Mar 25, 2014 | 164.25 | 165.37 | 161.28 | 163.09 | 1,756,643 | -0.99(-0.60%) |
Mar 24, 2014 | 167.41 | 167.75 | 163.18 | 164.08 | 1,566,841 | -3.06(-1.83%) |
Mar 21, 2014 | 172.76 | 173.77 | 167.05 | 167.14 | 1,930,835 | -4.16(-2.43%) |
Mar 20, 2014 | 168.11 | 171.61 | 168.05 | 171.30 | 1,436,299 | +3.18(+1.89%) |
Mar 19, 2014 | 169.00 | 169.71 | 167.23 | 168.12 | 1,032,583 | -1.16(-0.69%) |
Mar 18, 2014 | 168.10 | 169.53 | 167.46 | 169.29 | 899,753 | +1.16(+0.69%) |
Mar 17, 2014 | 167.48 | 169.24 | 167.10 | 168.13 | 834,230 | +1.03(+0.61%) |
Mar 14, 2014 | 169.18 | 169.94 | 166.76 | 167.10 | 1,471,402 | -2.62(-1.55%) |
Mar 13, 2014 | 170.14 | 171.84 | 169.39 | 169.73 | 1,266,839 | +0.00(+0.00%) |
Mar 12, 2014 | 168.45 | 169.79 | 166.81 | 169.73 | 1,068,555 | +1.18(+0.70%) |
Mar 11, 2014 | 167.27 | 169.59 | 166.91 | 168.55 | 1,182,437 | +1.73(+1.04%) |
Mar 10, 2014 | 168.53 | 168.73 | 165.57 | 166.82 | 1,614,708 | -1.76(-1.04%) |
Mar 07, 2014 | 169.11 | 169.60 | 167.68 | 168.57 | 1,289,355 | -0.17(-0.10%) |
Mar 06, 2014 | 168.47 | 170.10 | 167.84 | 168.74 | 1,600,798 | +0.57(+0.34%) |
Mar 05, 2014 | 167.95 | 168.71 | 166.80 | 168.17 | 1,446,329 | +1.07(+0.64%) |
Mar 04, 2014 | 164.53 | 167.62 | 164.25 | 167.10 | 1,826,536 | +4.39(+2.70%) |