Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 187.81 | 187.81 | 182.66 | 183.52 | 1,592,706 | -4.29(-2.28%) |
May 29, 2014 | 186.31 | 187.81 | 184.17 | 187.81 | 1,105,668 | +1.70(+0.91%) |
May 28, 2014 | 184.98 | 186.66 | 183.08 | 186.11 | 1,855,462 | +2.01(+1.09%) |
May 27, 2014 | 177.84 | 184.38 | 177.84 | 184.10 | 2,557,061 | +6.65(+3.75%) |
May 23, 2014 | 178.23 | 177.45 | 177.45 | 177.45 | 1,527,701 | -0.95(-0.53%) |
May 22, 2014 | 175.65 | 179.50 | 174.72 | 178.40 | 1,400,091 | +3.52(+2.01%) |
May 21, 2014 | 171.71 | 175.01 | 171.21 | 174.88 | 1,813,910 | +3.97(+2.32%) |
May 20, 2014 | 172.52 | 174.44 | 169.96 | 170.91 | 2,375,039 | -2.87(-1.65%) |
May 19, 2014 | 171.15 | 176.12 | 169.48 | 173.78 | 1,993,932 | +1.53(+0.89%) |
May 16, 2014 | 172.31 | 173.60 | 168.62 | 172.25 | 2,771,979 | +0.04(+0.02%) |
May 15, 2014 | 171.57 | 172.75 | 166.55 | 172.21 | 2,514,033 | +0.43(+0.25%) |
May 14, 2014 | 175.27 | 175.40 | 170.80 | 171.78 | 2,800,508 | -4.08(-2.32%) |
May 13, 2014 | 173.94 | 177.05 | 171.96 | 175.86 | 2,013,985 | +3.05(+1.76%) |
May 12, 2014 | 170.37 | 175.84 | 170.37 | 172.81 | 2,065,076 | +2.71(+1.59%) |
May 09, 2014 | 168.79 | 171.30 | 166.64 | 170.11 | 1,932,585 | +3.43(+2.06%) |
May 08, 2014 | 167.72 | 175.63 | 165.53 | 166.68 | 4,173,134 | -7.20(-4.14%) |
May 07, 2014 | 175.97 | 177.82 | 166.76 | 173.88 | 4,076,182 | -2.21(-1.26%) |
May 06, 2014 | 183.40 | 184.84 | 176.04 | 176.10 | 2,829,862 | -7.72(-4.20%) |
May 05, 2014 | 186.43 | 186.71 | 181.58 | 183.82 | 3,179,266 | -4.27(-2.27%) |
May 02, 2014 | 181.82 | 188.64 | 180.72 | 188.09 | 4,692,655 | +12.77(+7.28%) |
May 01, 2014 | 174.12 | 176.06 | 170.47 | 175.32 | 3,143,114 | +2.33(+1.34%) |
Apr 30, 2014 | 169.62 | 173.82 | 168.19 | 172.99 | 2,039,542 | +0.24(+0.14%) |
Apr 29, 2014 | 166.60 | 173.82 | 165.81 | 172.75 | 2,965,930 | +8.46(+5.15%) |
Apr 28, 2014 | 171.20 | 173.39 | 159.88 | 164.30 | 4,429,321 | -6.66(-3.90%) |
Apr 25, 2014 | 179.21 | 179.82 | 169.84 | 170.96 | 2,894,847 | -9.88(-5.46%) |
Apr 24, 2014 | 177.43 | 181.06 | 174.87 | 180.83 | 2,962,077 | +5.35(+3.05%) |
Apr 23, 2014 | 183.82 | 184.57 | 174.31 | 175.48 | 2,491,331 | -7.86(-4.29%) |
Apr 22, 2014 | 176.48 | 184.11 | 175.49 | 183.34 | 2,194,827 | +9.88(+5.70%) |
Apr 21, 2014 | 176.06 | 178.09 | 171.93 | 173.46 | 1,576,242 | -3.02(-1.71%) |
Apr 17, 2014 | 173.59 | 176.48 | 176.48 | 176.48 | 2,194,205 | +2.54(+1.46%) |
Apr 16, 2014 | 173.68 | 177.33 | 172.15 | 173.94 | 2,868,727 | +1.85(+1.08%) |
Apr 15, 2014 | 178.38 | 179.55 | 165.15 | 172.09 | 4,585,790 | -6.43(-3.60%) |
Apr 14, 2014 | 180.54 | 184.97 | 176.48 | 178.52 | 2,355,746 | -0.79(-0.44%) |
Apr 11, 2014 | 176.51 | 181.51 | 174.78 | 179.31 | 2,012,108 | +0.42(+0.23%) |
Apr 10, 2014 | 188.38 | 190.63 | 177.58 | 178.89 | 2,449,845 | -8.03(-4.29%) |
Apr 09, 2014 | 183.81 | 188.45 | 181.92 | 186.92 | 1,925,588 | +6.30(+3.49%) |
Apr 08, 2014 | 178.89 | 182.42 | 176.01 | 180.61 | 2,589,545 | +1.83(+1.03%) |
Apr 07, 2014 | 180.56 | 180.71 | 175.06 | 178.78 | 2,879,513 | -2.49(-1.37%) |
Apr 04, 2014 | 189.36 | 191.32 | 179.65 | 181.26 | 2,104,526 | -7.37(-3.90%) |
Apr 03, 2014 | 192.56 | 194.96 | 186.91 | 188.63 | 1,437,754 | -4.36(-2.26%) |
Apr 02, 2014 | 195.15 | 195.51 | 191.56 | 192.99 | 1,164,835 | +0.24(+0.12%) |
Apr 01, 2014 | 194.65 | 196.00 | 192.05 | 192.75 | 1,992,929 | +4.27(+2.26%) |
Mar 31, 2014 | 186.56 | 191.49 | 186.14 | 188.49 | 1,979,034 | +3.94(+2.13%) |
Mar 28, 2014 | 181.66 | 187.09 | 180.70 | 184.55 | 2,492,868 | +3.18(+1.75%) |
Mar 27, 2014 | 179.46 | 181.71 | 175.68 | 181.37 | 3,233,929 | -0.94(-0.52%) |
Mar 26, 2014 | 187.40 | 187.51 | 180.52 | 182.31 | 3,112,850 | -3.93(-2.11%) |
Mar 25, 2014 | 191.06 | 192.34 | 186.20 | 186.24 | 1,878,741 | -4.06(-2.14%) |
Mar 24, 2014 | 192.79 | 192.93 | 186.03 | 190.30 | 1,576,215 | -1.62(-0.84%) |
Mar 21, 2014 | 193.08 | 196.80 | 191.80 | 191.92 | 1,513,143 | -2.03(-1.05%) |
Mar 20, 2014 | 192.85 | 194.64 | 190.28 | 193.95 | 1,392,279 | -0.36(-0.18%) |
Mar 19, 2014 | 198.49 | 200.43 | 193.25 | 194.31 | 1,234,935 | -4.51(-2.27%) |
Mar 18, 2014 | 197.97 | 201.00 | 196.92 | 198.81 | 1,054,642 | +0.88(+0.45%) |
Mar 17, 2014 | 195.63 | 199.69 | 194.74 | 197.93 | 1,433,298 | +3.08(+1.58%) |
Mar 14, 2014 | 195.41 | 196.45 | 192.75 | 194.85 | 2,009,488 | -2.19(-1.11%) |
Mar 13, 2014 | 203.63 | 204.45 | 195.84 | 197.04 | 1,683,256 | -6.20(-3.05%) |
Mar 12, 2014 | 202.57 | 203.75 | 200.31 | 203.24 | 1,509,495 | -0.50(-0.25%) |
Mar 11, 2014 | 205.32 | 208.05 | 202.70 | 203.74 | 1,322,921 | -0.37(-0.18%) |
Mar 10, 2014 | 209.32 | 209.47 | 203.33 | 204.12 | 1,566,232 | -5.16(-2.46%) |
Mar 07, 2014 | 211.14 | 211.48 | 207.85 | 209.27 | 1,000,098 | -1.00(-0.48%) |
Mar 06, 2014 | 211.26 | 211.35 | 209.57 | 210.27 | 1,336,515 | +0.06(+0.03%) |
Mar 05, 2014 | 211.03 | 211.53 | 208.38 | 210.22 | 1,063,912 | -0.16(-0.08%) |
Mar 04, 2014 | 208.09 | 210.42 | 207.40 | 210.38 | 1,366,021 | +4.30(+2.09%) |