Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 162.19 | 163.49 | 161.57 | 162.72 | 1,655,857 | +0.01(+0.00%) |
May 29, 2014 | 158.20 | 163.74 | 157.57 | 162.72 | 2,321,723 | +5.57(+3.54%) |
May 28, 2014 | 158.25 | 158.33 | 156.52 | 157.15 | 1,157,233 | -0.43(-0.28%) |
May 27, 2014 | 157.81 | 158.34 | 156.22 | 157.58 | 1,232,468 | +0.94(+0.60%) |
May 23, 2014 | 157.52 | 156.65 | 156.65 | 156.65 | 909,483 | -1.77(-1.11%) |
May 22, 2014 | 157.85 | 159.36 | 156.74 | 158.41 | 710,198 | -0.12(-0.07%) |
May 21, 2014 | 156.79 | 158.84 | 155.91 | 158.53 | 1,173,417 | +3.07(+1.98%) |
May 20, 2014 | 156.34 | 157.17 | 154.86 | 155.45 | 1,024,642 | -1.62(-1.03%) |
May 19, 2014 | 157.03 | 159.19 | 155.62 | 157.07 | 818,921 | +0.26(+0.17%) |
May 16, 2014 | 156.29 | 156.90 | 153.65 | 156.81 | 1,061,713 | +0.17(+0.11%) |
May 15, 2014 | 157.47 | 157.75 | 154.24 | 156.64 | 1,851,838 | -1.94(-1.23%) |
May 14, 2014 | 159.24 | 160.11 | 158.47 | 158.58 | 1,055,529 | -0.32(-0.20%) |
May 13, 2014 | 158.21 | 159.56 | 157.52 | 158.90 | 1,233,077 | +0.67(+0.43%) |
May 12, 2014 | 157.13 | 158.51 | 156.42 | 158.22 | 1,686,533 | +2.57(+1.65%) |
May 09, 2014 | 157.19 | 158.88 | 155.05 | 155.66 | 1,744,178 | -1.53(-0.97%) |
May 08, 2014 | 159.66 | 161.52 | 156.82 | 157.18 | 2,170,659 | -4.03(-2.50%) |
May 07, 2014 | 159.88 | 162.40 | 154.96 | 161.21 | 3,920,638 | +7.80(+5.09%) |
May 06, 2014 | 154.08 | 154.86 | 152.53 | 153.40 | 1,624,926 | -0.10(-0.07%) |
May 05, 2014 | 151.45 | 153.72 | 149.83 | 153.50 | 1,714,738 | +1.64(+1.08%) |
May 02, 2014 | 149.53 | 152.12 | 149.06 | 151.86 | 1,251,160 | +2.34(+1.56%) |
May 01, 2014 | 149.39 | 151.68 | 148.26 | 149.52 | 1,015,007 | -0.12(-0.08%) |
Apr 30, 2014 | 150.69 | 150.72 | 147.89 | 149.65 | 1,248,955 | -2.18(-1.43%) |
Apr 29, 2014 | 150.02 | 153.44 | 148.86 | 151.82 | 1,082,757 | +3.66(+2.47%) |
Apr 28, 2014 | 149.65 | 150.64 | 146.46 | 148.17 | 1,605,908 | -0.52(-0.35%) |
Apr 25, 2014 | 151.29 | 152.06 | 148.07 | 148.69 | 1,886,427 | -4.10(-2.68%) |
Apr 24, 2014 | 153.31 | 154.60 | 151.95 | 152.78 | 1,093,666 | +0.00(+0.00%) |
Apr 23, 2014 | 153.40 | 155.28 | 152.25 | 152.78 | 1,687,703 | -0.61(-0.40%) |
Apr 22, 2014 | 153.84 | 154.97 | 152.32 | 153.39 | 1,582,392 | -1.45(-0.94%) |
Apr 21, 2014 | 157.36 | 158.34 | 153.86 | 154.85 | 1,810,570 | -2.57(-1.63%) |
Apr 17, 2014 | 154.85 | 157.42 | 157.42 | 157.42 | 2,175,167 | +2.32(+1.50%) |
Apr 16, 2014 | 153.76 | 156.40 | 153.48 | 155.10 | 2,558,520 | +3.53(+2.33%) |
Apr 15, 2014 | 147.84 | 151.76 | 147.84 | 151.57 | 2,053,819 | +3.75(+2.54%) |
Apr 14, 2014 | 146.03 | 148.96 | 144.28 | 147.81 | 1,616,055 | +3.59(+2.49%) |
Apr 11, 2014 | 141.25 | 144.94 | 139.74 | 144.23 | 2,116,687 | +2.05(+1.44%) |
Apr 10, 2014 | 145.02 | 145.90 | 140.92 | 142.17 | 1,485,958 | -3.69(-2.53%) |
Apr 09, 2014 | 144.02 | 145.98 | 141.07 | 145.87 | 1,433,272 | +1.94(+1.35%) |
Apr 08, 2014 | 140.92 | 145.41 | 139.12 | 143.93 | 1,872,233 | +3.32(+2.36%) |
Apr 07, 2014 | 145.70 | 146.29 | 137.46 | 140.61 | 2,901,660 | -5.69(-3.89%) |
Apr 04, 2014 | 150.83 | 151.74 | 145.85 | 146.30 | 1,657,288 | -2.97(-1.99%) |
Apr 03, 2014 | 150.44 | 151.86 | 148.94 | 149.27 | 1,620,087 | -0.27(-0.18%) |
Apr 02, 2014 | 144.21 | 150.57 | 144.21 | 149.54 | 2,728,872 | +5.75(+4.00%) |
Apr 01, 2014 | 145.21 | 146.24 | 142.24 | 143.79 | 1,747,076 | -1.11(-0.76%) |
Mar 31, 2014 | 147.11 | 147.11 | 144.46 | 144.90 | 1,662,680 | -1.32(-0.91%) |
Mar 28, 2014 | 145.02 | 147.31 | 145.00 | 146.22 | 1,873,191 | +2.64(+1.84%) |
Mar 27, 2014 | 139.97 | 144.30 | 138.74 | 143.58 | 1,882,410 | +4.31(+3.10%) |
Mar 26, 2014 | 141.07 | 142.02 | 139.12 | 139.27 | 1,314,948 | -0.80(-0.57%) |
Mar 25, 2014 | 142.14 | 142.61 | 139.25 | 140.07 | 1,542,968 | -0.70(-0.50%) |
Mar 24, 2014 | 144.38 | 144.84 | 137.27 | 140.77 | 3,020,558 | -3.28(-2.28%) |
Mar 21, 2014 | 144.14 | 145.09 | 141.52 | 144.06 | 2,390,775 | +1.20(+0.84%) |
Mar 20, 2014 | 142.62 | 143.87 | 141.28 | 142.85 | 1,402,636 | -0.72(-0.50%) |
Mar 19, 2014 | 145.42 | 145.42 | 141.89 | 143.57 | 1,648,202 | -2.04(-1.40%) |
Mar 18, 2014 | 144.33 | 147.28 | 143.23 | 145.61 | 1,622,050 | +1.96(+1.36%) |
Mar 17, 2014 | 144.20 | 145.55 | 141.69 | 143.65 | 1,793,799 | -0.54(-0.38%) |
Mar 14, 2014 | 141.97 | 144.72 | 140.25 | 144.19 | 1,414,176 | +2.62(+1.85%) |
Mar 13, 2014 | 144.84 | 145.06 | 140.73 | 141.58 | 1,489,923 | -2.93(-2.03%) |
Mar 12, 2014 | 144.33 | 145.29 | 140.58 | 144.51 | 2,674,311 | -1.47(-1.01%) |
Mar 11, 2014 | 151.53 | 151.58 | 144.90 | 145.98 | 1,814,551 | -4.91(-3.25%) |
Mar 10, 2014 | 151.08 | 151.34 | 148.85 | 150.89 | 1,646,538 | -0.84(-0.55%) |
Mar 07, 2014 | 154.04 | 154.34 | 151.64 | 151.73 | 1,602,866 | -1.80(-1.17%) |
Mar 06, 2014 | 154.02 | 154.02 | 151.96 | 153.52 | 1,547,767 | -0.43(-0.28%) |
Mar 05, 2014 | 157.54 | 158.10 | 153.71 | 153.95 | 2,512,471 | -4.37(-2.76%) |
Mar 04, 2014 | 158.24 | 158.69 | 156.07 | 158.31 | 1,430,088 | +1.56(+1.00%) |