Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 169.55 | 172.24 | 169.03 | 169.33 | 32,327 | +0.22(+0.13%) |
May 29, 2014 | 171.79 | 172.46 | 168.51 | 169.10 | 41,200 | -2.69(-1.57%) |
May 28, 2014 | 173.14 | 173.59 | 167.24 | 171.79 | 25,716 | -1.49(-0.86%) |
May 27, 2014 | 172.61 | 175.30 | 172.24 | 173.29 | 23,340 | +4.71(+2.79%) |
May 23, 2014 | 167.76 | 168.58 | 168.58 | 168.58 | 12,477 | +0.60(+0.36%) |
May 22, 2014 | 164.70 | 167.98 | 164.47 | 167.98 | 8,381 | +3.06(+1.86%) |
May 21, 2014 | 164.32 | 167.38 | 164.32 | 164.92 | 20,289 | +0.90(+0.55%) |
May 20, 2014 | 164.25 | 164.92 | 162.57 | 164.02 | 21,526 | +0.00(+0.00%) |
May 19, 2014 | 158.72 | 164.70 | 158.29 | 164.02 | 20,935 | +5.15(+3.24%) |
May 16, 2014 | 159.92 | 160.22 | 157.82 | 158.87 | 35,136 | -1.42(-0.89%) |
May 15, 2014 | 159.09 | 161.56 | 158.72 | 160.29 | 26,153 | +0.22(+0.14%) |
May 14, 2014 | 160.74 | 161.71 | 159.09 | 160.07 | 18,078 | -1.72(-1.06%) |
May 13, 2014 | 161.04 | 162.68 | 158.65 | 161.78 | 14,575 | +0.37(+0.23%) |
May 12, 2014 | 158.20 | 162.16 | 156.85 | 161.41 | 25,393 | +3.51(+2.22%) |
May 09, 2014 | 158.65 | 159.17 | 156.78 | 157.90 | 27,111 | -1.27(-0.80%) |
May 08, 2014 | 163.80 | 166.11 | 157.75 | 159.17 | 26,383 | -5.30(-3.22%) |
May 07, 2014 | 166.12 | 168.06 | 162.08 | 164.47 | 27,308 | -1.34(-0.81%) |
May 06, 2014 | 170.07 | 170.97 | 165.22 | 165.82 | 31,923 | -5.15(-3.01%) |
May 05, 2014 | 176.05 | 176.87 | 170.30 | 170.97 | 25,588 | -6.35(-3.58%) |
May 02, 2014 | 179.11 | 183.62 | 176.50 | 177.32 | 46,325 | -1.94(-1.08%) |
May 01, 2014 | 172.46 | 179.71 | 171.42 | 179.26 | 84,656 | +6.42(+3.72%) |
Apr 30, 2014 | 168.13 | 173.14 | 158.57 | 172.84 | 80,195 | +4.93(+2.94%) |
Apr 29, 2014 | 169.78 | 170.52 | 165.37 | 167.91 | 20,158 | -0.82(-0.49%) |
Apr 28, 2014 | 165.59 | 169.55 | 163.35 | 168.73 | 38,771 | +3.73(+2.26%) |
Apr 25, 2014 | 173.44 | 173.59 | 163.95 | 165.00 | 43,946 | -9.64(-5.52%) |
Apr 24, 2014 | 171.64 | 178.22 | 170.60 | 174.63 | 18,019 | +3.81(+2.23%) |
Apr 23, 2014 | 170.45 | 175.23 | 169.85 | 170.82 | 40,445 | +0.60(+0.35%) |
Apr 22, 2014 | 174.56 | 175.38 | 169.18 | 170.22 | 27,110 | -4.48(-2.56%) |
Apr 21, 2014 | 166.56 | 176.57 | 166.56 | 174.71 | 41,819 | +8.14(+4.89%) |
Apr 17, 2014 | 167.61 | 166.56 | 166.56 | 166.56 | 49,148 | -1.57(-0.93%) |
Apr 16, 2014 | 167.68 | 169.03 | 164.47 | 168.13 | 25,569 | +0.75(+0.45%) |
Apr 15, 2014 | 176.72 | 178.81 | 165.59 | 167.38 | 35,371 | -8.81(-5.00%) |
Apr 14, 2014 | 178.37 | 179.34 | 175.60 | 176.20 | 40,861 | -0.07(-0.04%) |
Apr 11, 2014 | 169.78 | 177.09 | 163.69 | 176.27 | 77,852 | +5.38(+3.15%) |
Apr 10, 2014 | 176.20 | 176.57 | 170.90 | 170.90 | 15,795 | -5.68(-3.22%) |
Apr 09, 2014 | 179.71 | 180.16 | 176.05 | 176.57 | 37,760 | -2.46(-1.38%) |
Apr 08, 2014 | 172.09 | 180.61 | 170.37 | 179.04 | 69,890 | +7.09(+4.13%) |
Apr 07, 2014 | 171.87 | 172.99 | 168.36 | 171.94 | 31,926 | +0.00(+0.00%) |
Apr 04, 2014 | 176.27 | 177.01 | 168.73 | 171.94 | 43,224 | -3.44(-1.96%) |
Apr 03, 2014 | 185.69 | 186.73 | 175.04 | 175.38 | 50,171 | -9.86(-5.32%) |
Apr 02, 2014 | 184.71 | 187.78 | 183.15 | 185.24 | 43,045 | +0.60(+0.32%) |
Apr 01, 2014 | 180.75 | 184.64 | 178.29 | 184.64 | 50,152 | +3.51(+1.94%) |
Mar 31, 2014 | 179.19 | 181.13 | 174.63 | 181.13 | 312,126 | +2.61(+1.46%) |
Mar 28, 2014 | 174.93 | 179.19 | 174.63 | 178.51 | 37,969 | +3.59(+2.05%) |
Mar 27, 2014 | 177.54 | 179.78 | 173.73 | 174.93 | 38,061 | -3.29(-1.84%) |
Mar 26, 2014 | 179.78 | 179.78 | 177.02 | 178.22 | 31,896 | -1.12(-0.62%) |
Mar 25, 2014 | 174.11 | 180.83 | 174.00 | 179.34 | 53,343 | +6.20(+3.58%) |
Mar 24, 2014 | 171.79 | 173.51 | 166.56 | 173.14 | 51,615 | +0.90(+0.52%) |
Mar 21, 2014 | 173.88 | 176.95 | 170.45 | 172.24 | 220,353 | -3.36(-1.91%) |
Mar 20, 2014 | 175.30 | 176.65 | 171.64 | 175.60 | 57,458 | -0.52(-0.30%) |
Mar 19, 2014 | 178.51 | 178.51 | 173.21 | 176.12 | 76,210 | -6.12(-3.36%) |
Mar 18, 2014 | 188.00 | 188.60 | 181.80 | 182.25 | 73,300 | -4.93(-2.63%) |
Mar 17, 2014 | 180.53 | 189.94 | 180.53 | 187.18 | 116,197 | +7.10(+3.94%) |
Mar 14, 2014 | 178.14 | 185.24 | 177.25 | 180.08 | 75,917 | +1.79(+1.01%) |
Mar 13, 2014 | 174.33 | 183.44 | 174.33 | 178.29 | 110,801 | +4.33(+2.49%) |
Mar 12, 2014 | 179.19 | 183.59 | 171.91 | 173.96 | 68,031 | -5.15(-2.88%) |
Mar 11, 2014 | 186.28 | 199.28 | 179.11 | 179.11 | 164,236 | -6.20(-3.35%) |
Mar 10, 2014 | 188.97 | 197.19 | 184.79 | 185.31 | 53,351 | -4.93(-2.59%) |
Mar 07, 2014 | 189.94 | 192.78 | 184.94 | 190.24 | 65,295 | +1.87(+0.99%) |
Mar 06, 2014 | 185.09 | 188.88 | 183.67 | 188.37 | 47,027 | +4.18(+2.27%) |
Mar 05, 2014 | 179.56 | 185.24 | 179.56 | 184.19 | 47,578 | +5.08(+2.84%) |
Mar 04, 2014 | 172.39 | 182.70 | 172.39 | 179.11 | 154,927 | +7.69(+4.49%) |