Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 128.34 | 129.28 | 127.76 | 128.71 | 476,255 | +0.63(+0.49%) |
May 29, 2014 | 127.74 | 128.81 | 127.06 | 128.09 | 470,085 | +0.94(+0.74%) |
May 28, 2014 | 129.69 | 129.90 | 127.08 | 127.15 | 748,983 | -2.42(-1.87%) |
May 27, 2014 | 130.84 | 131.16 | 129.07 | 129.57 | 361,346 | -0.27(-0.21%) |
May 23, 2014 | 129.69 | 129.84 | 129.84 | 129.84 | 232,853 | +0.32(+0.25%) |
May 22, 2014 | 129.74 | 130.94 | 129.29 | 129.52 | 262,186 | -0.18(-0.14%) |
May 21, 2014 | 131.54 | 132.18 | 129.59 | 129.70 | 406,948 | -1.07(-0.82%) |
May 20, 2014 | 133.30 | 133.38 | 126.72 | 130.77 | 866,228 | -2.76(-2.07%) |
May 19, 2014 | 132.56 | 134.24 | 132.49 | 133.53 | 145,744 | +0.63(+0.47%) |
May 16, 2014 | 132.60 | 132.94 | 131.08 | 132.90 | 199,267 | +0.98(+0.74%) |
May 15, 2014 | 132.95 | 132.97 | 130.41 | 131.93 | 355,933 | -1.16(-0.87%) |
May 14, 2014 | 133.92 | 135.18 | 132.88 | 133.08 | 364,901 | -1.32(-0.98%) |
May 13, 2014 | 135.40 | 136.14 | 133.83 | 134.40 | 143,597 | -0.52(-0.38%) |
May 12, 2014 | 133.71 | 136.26 | 132.76 | 134.92 | 292,494 | +2.50(+1.89%) |
May 09, 2014 | 131.80 | 133.34 | 129.50 | 132.41 | 286,043 | +0.53(+0.40%) |
May 08, 2014 | 133.34 | 135.24 | 131.55 | 131.89 | 247,571 | -1.37(-1.03%) |
May 07, 2014 | 134.30 | 134.30 | 130.99 | 133.25 | 319,123 | -0.28(-0.21%) |
May 06, 2014 | 133.29 | 134.16 | 132.06 | 133.53 | 316,677 | -0.26(-0.19%) |
May 05, 2014 | 132.26 | 134.25 | 132.06 | 133.79 | 292,138 | +0.31(+0.23%) |
May 02, 2014 | 132.37 | 134.15 | 131.77 | 133.48 | 264,121 | +1.53(+1.16%) |
May 01, 2014 | 131.81 | 133.10 | 130.66 | 131.96 | 202,946 | +0.36(+0.27%) |
Apr 30, 2014 | 131.01 | 131.81 | 130.44 | 131.60 | 321,359 | +0.10(+0.08%) |
Apr 29, 2014 | 130.69 | 132.25 | 129.81 | 131.50 | 349,948 | +1.69(+1.30%) |
Apr 28, 2014 | 129.56 | 130.72 | 128.04 | 129.81 | 357,613 | +1.02(+0.79%) |
Apr 25, 2014 | 129.15 | 129.91 | 128.01 | 128.79 | 349,516 | -1.43(-1.10%) |
Apr 24, 2014 | 129.76 | 130.64 | 128.50 | 130.22 | 382,013 | +1.23(+0.95%) |
Apr 23, 2014 | 129.66 | 129.92 | 128.45 | 128.99 | 206,083 | -0.77(-0.59%) |
Apr 22, 2014 | 128.53 | 130.17 | 127.62 | 129.76 | 323,652 | +2.02(+1.59%) |
Apr 21, 2014 | 125.80 | 129.14 | 125.80 | 127.74 | 156,642 | -0.62(-0.48%) |
Apr 17, 2014 | 128.22 | 128.35 | 128.35 | 128.35 | 400,652 | -0.52(-0.40%) |
Apr 16, 2014 | 127.65 | 129.67 | 126.25 | 128.87 | 461,828 | +2.50(+1.98%) |
Apr 15, 2014 | 126.99 | 128.87 | 123.72 | 126.37 | 704,185 | -0.12(-0.09%) |
Apr 14, 2014 | 124.63 | 126.77 | 123.92 | 126.49 | 574,269 | +3.16(+2.56%) |
Apr 11, 2014 | 124.66 | 125.37 | 123.20 | 123.33 | 582,615 | -2.47(-1.97%) |
Apr 10, 2014 | 132.00 | 132.00 | 125.54 | 125.80 | 611,845 | -6.61(-4.99%) |
Apr 09, 2014 | 130.47 | 132.43 | 128.69 | 132.41 | 347,573 | +2.28(+1.76%) |
Apr 08, 2014 | 130.34 | 131.10 | 129.05 | 130.12 | 495,626 | -0.23(-0.18%) |
Apr 07, 2014 | 132.06 | 132.13 | 128.33 | 130.35 | 535,907 | -1.92(-1.45%) |
Apr 04, 2014 | 137.77 | 138.61 | 132.09 | 132.26 | 512,961 | -4.91(-3.58%) |
Apr 03, 2014 | 137.09 | 137.94 | 135.80 | 137.17 | 560,713 | +0.10(+0.07%) |
Apr 02, 2014 | 138.56 | 139.05 | 136.41 | 137.07 | 596,007 | -0.97(-0.70%) |
Apr 01, 2014 | 136.59 | 138.97 | 136.22 | 138.04 | 513,882 | +1.01(+0.73%) |
Mar 31, 2014 | 133.54 | 137.27 | 132.24 | 137.03 | 639,806 | +5.05(+3.82%) |
Mar 28, 2014 | 131.73 | 132.68 | 130.88 | 131.99 | 245,760 | +0.73(+0.56%) |
Mar 27, 2014 | 133.11 | 133.26 | 130.92 | 131.26 | 349,774 | -1.68(-1.26%) |
Mar 26, 2014 | 134.61 | 135.17 | 132.84 | 132.93 | 385,818 | -0.72(-0.54%) |
Mar 25, 2014 | 135.38 | 135.66 | 132.45 | 133.65 | 299,244 | -0.44(-0.33%) |
Mar 24, 2014 | 134.38 | 135.58 | 132.49 | 134.09 | 642,480 | +0.41(+0.31%) |
Mar 21, 2014 | 139.14 | 139.14 | 133.68 | 133.68 | 941,277 | -4.57(-3.30%) |
Mar 20, 2014 | 137.00 | 138.98 | 136.06 | 138.25 | 472,298 | +0.96(+0.70%) |
Mar 19, 2014 | 136.26 | 138.59 | 135.90 | 137.29 | 468,955 | +1.03(+0.75%) |
Mar 18, 2014 | 134.06 | 137.17 | 133.17 | 136.26 | 576,596 | +2.91(+2.18%) |
Mar 17, 2014 | 132.77 | 134.13 | 132.37 | 133.35 | 389,151 | +1.32(+1.00%) |
Mar 14, 2014 | 132.41 | 134.31 | 131.79 | 132.03 | 340,868 | -1.20(-0.90%) |
Mar 13, 2014 | 134.53 | 135.88 | 132.77 | 133.23 | 441,991 | -0.89(-0.66%) |
Mar 12, 2014 | 131.73 | 134.53 | 130.66 | 134.12 | 768,830 | +1.39(+1.04%) |
Mar 11, 2014 | 134.11 | 134.59 | 132.53 | 132.73 | 417,049 | -1.18(-0.88%) |
Mar 10, 2014 | 135.20 | 136.33 | 133.52 | 133.91 | 700,205 | -2.25(-1.65%) |
Mar 07, 2014 | 136.32 | 145.00 | 132.68 | 136.16 | 1,586,162 | +6.38(+4.91%) |
Mar 06, 2014 | 130.57 | 132.63 | 129.28 | 129.78 | 750,332 | -0.79(-0.60%) |
Mar 05, 2014 | 132.13 | 132.34 | 130.57 | 130.57 | 381,995 | -1.52(-1.15%) |
Mar 04, 2014 | 128.97 | 132.22 | 128.71 | 132.09 | 609,355 | +4.25(+3.32%) |