Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 139.91 | 140.04 | 139.45 | 139.92 | 276,132 | -0.04(-0.03%) |
May 29, 2014 | 139.93 | 139.97 | 139.18 | 139.96 | 266,562 | +0.62(+0.44%) |
May 28, 2014 | 138.47 | 139.85 | 138.21 | 139.34 | 1,336,768 | +0.99(+0.72%) |
May 27, 2014 | 138.40 | 138.81 | 138.18 | 138.35 | 200,883 | +0.57(+0.41%) |
May 23, 2014 | 136.91 | 137.78 | 137.78 | 137.78 | 145,287 | +0.87(+0.63%) |
May 22, 2014 | 136.11 | 136.92 | 135.63 | 136.92 | 94,689 | +0.91(+0.67%) |
May 21, 2014 | 135.65 | 136.29 | 135.45 | 136.01 | 113,656 | +0.88(+0.65%) |
May 20, 2014 | 135.69 | 136.36 | 134.46 | 135.14 | 138,396 | -1.30(-0.95%) |
May 19, 2014 | 134.96 | 136.61 | 134.93 | 136.44 | 225,617 | +1.10(+0.81%) |
May 16, 2014 | 134.00 | 135.38 | 134.00 | 135.34 | 130,861 | +1.08(+0.80%) |
May 15, 2014 | 134.38 | 134.70 | 132.88 | 134.26 | 356,121 | -0.75(-0.56%) |
May 14, 2014 | 136.05 | 136.05 | 134.79 | 135.01 | 180,761 | -1.15(-0.84%) |
May 13, 2014 | 135.72 | 136.43 | 135.44 | 136.16 | 281,822 | +0.63(+0.46%) |
May 12, 2014 | 133.00 | 135.60 | 133.00 | 135.53 | 211,535 | +2.48(+1.87%) |
May 09, 2014 | 132.93 | 133.17 | 131.90 | 133.05 | 308,444 | +0.29(+0.22%) |
May 08, 2014 | 132.56 | 133.98 | 132.31 | 132.76 | 745,712 | +0.07(+0.05%) |
May 07, 2014 | 131.94 | 132.74 | 131.32 | 132.69 | 184,501 | +0.83(+0.63%) |
May 06, 2014 | 132.15 | 132.64 | 131.67 | 131.86 | 177,460 | -0.39(-0.29%) |
May 05, 2014 | 131.97 | 132.48 | 131.09 | 132.25 | 180,002 | -0.28(-0.21%) |
May 02, 2014 | 133.17 | 133.83 | 132.46 | 132.53 | 78,964 | -0.46(-0.35%) |
May 01, 2014 | 132.29 | 133.48 | 131.50 | 132.99 | 189,710 | +0.90(+0.68%) |
Apr 30, 2014 | 131.04 | 132.41 | 131.04 | 132.09 | 110,452 | +0.93(+0.71%) |
Apr 29, 2014 | 131.39 | 131.39 | 130.19 | 131.16 | 101,044 | +0.60(+0.46%) |
Apr 28, 2014 | 130.62 | 131.58 | 129.46 | 130.56 | 325,121 | +0.00(+0.00%) |
Apr 25, 2014 | 132.50 | 132.69 | 130.52 | 130.56 | 250,151 | -2.20(-1.65%) |
Apr 24, 2014 | 134.28 | 134.28 | 131.92 | 132.76 | 401,863 | -0.58(-0.43%) |
Apr 23, 2014 | 133.40 | 133.87 | 132.98 | 133.34 | 433,955 | +0.14(+0.11%) |
Apr 22, 2014 | 132.50 | 133.71 | 132.50 | 133.19 | 534,237 | +0.86(+0.65%) |
Apr 21, 2014 | 131.47 | 132.41 | 131.11 | 132.33 | 491,561 | +0.88(+0.67%) |
Apr 17, 2014 | 130.56 | 131.46 | 131.46 | 131.46 | 272,816 | +0.71(+0.55%) |
Apr 16, 2014 | 129.04 | 130.75 | 128.46 | 130.75 | 373,801 | +2.16(+1.68%) |
Apr 15, 2014 | 127.62 | 128.89 | 126.65 | 128.59 | 568,790 | +1.16(+0.91%) |
Apr 14, 2014 | 127.94 | 128.55 | 126.40 | 127.42 | 507,774 | +0.75(+0.59%) |
Apr 11, 2014 | 127.11 | 128.16 | 126.62 | 126.67 | 526,528 | -1.13(-0.88%) |
Apr 10, 2014 | 130.57 | 130.66 | 127.68 | 127.80 | 909,987 | -2.83(-2.17%) |
Apr 09, 2014 | 128.65 | 130.65 | 128.65 | 130.63 | 157,132 | +2.08(+1.62%) |
Apr 08, 2014 | 128.38 | 128.94 | 127.62 | 128.55 | 297,352 | -0.04(-0.03%) |
Apr 07, 2014 | 129.73 | 130.55 | 128.15 | 128.59 | 543,989 | -1.81(-1.39%) |
Apr 04, 2014 | 132.86 | 132.86 | 129.95 | 130.40 | 322,814 | -1.81(-1.37%) |
Apr 03, 2014 | 132.78 | 132.86 | 131.69 | 132.21 | 155,369 | -0.26(-0.20%) |
Apr 02, 2014 | 131.82 | 132.81 | 131.57 | 132.47 | 355,959 | +0.88(+0.67%) |
Apr 01, 2014 | 130.85 | 131.62 | 130.37 | 131.59 | 318,609 | +1.17(+0.89%) |
Mar 31, 2014 | 129.07 | 130.64 | 129.02 | 130.43 | 196,340 | +2.18(+1.70%) |
Mar 28, 2014 | 127.89 | 129.30 | 127.81 | 128.25 | 122,810 | +0.66(+0.52%) |
Mar 27, 2014 | 127.54 | 128.05 | 126.91 | 127.59 | 211,102 | -0.38(-0.29%) |
Mar 26, 2014 | 130.71 | 130.71 | 127.89 | 127.96 | 334,871 | -2.06(-1.59%) |
Mar 25, 2014 | 129.33 | 130.79 | 129.33 | 130.02 | 208,130 | +0.76(+0.59%) |
Mar 24, 2014 | 129.37 | 130.12 | 128.19 | 129.26 | 253,786 | -0.11(-0.08%) |
Mar 21, 2014 | 129.52 | 130.65 | 129.24 | 129.37 | 124,823 | -0.43(-0.33%) |
Mar 20, 2014 | 129.63 | 129.89 | 128.75 | 129.80 | 95,614 | -0.18(-0.14%) |
Mar 19, 2014 | 130.86 | 131.02 | 129.30 | 129.98 | 190,078 | -0.63(-0.49%) |
Mar 18, 2014 | 130.17 | 131.14 | 130.17 | 130.61 | 275,656 | +0.66(+0.51%) |
Mar 17, 2014 | 129.73 | 130.40 | 129.40 | 129.95 | 251,751 | +1.14(+0.89%) |
Mar 14, 2014 | 128.32 | 129.51 | 128.32 | 128.81 | 298,415 | -0.18(-0.14%) |
Mar 13, 2014 | 131.00 | 131.47 | 128.32 | 128.99 | 923,334 | -1.67(-1.28%) |
Mar 12, 2014 | 129.57 | 130.77 | 129.38 | 130.66 | 253,955 | +0.34(+0.26%) |
Mar 11, 2014 | 130.90 | 131.14 | 129.98 | 130.32 | 281,073 | -0.40(-0.31%) |
Mar 10, 2014 | 130.88 | 131.40 | 129.97 | 130.72 | 272,267 | -0.22(-0.17%) |
Mar 07, 2014 | 131.03 | 131.52 | 130.13 | 130.94 | 448,457 | +0.62(+0.48%) |
Mar 06, 2014 | 129.53 | 130.50 | 129.35 | 130.32 | 370,113 | +1.36(+1.06%) |
Mar 05, 2014 | 128.68 | 129.31 | 128.67 | 128.95 | 211,926 | +0.35(+0.27%) |
Mar 04, 2014 | 126.76 | 128.88 | 126.76 | 128.61 | 387,634 | +2.80(+2.22%) |