Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 129.56 | 130.03 | 128.98 | 129.36 | 372,343 | +0.02(+0.01%) |
May 29, 2014 | 129.44 | 129.97 | 128.75 | 129.35 | 423,757 | +0.02(+0.02%) |
May 28, 2014 | 130.49 | 131.11 | 129.31 | 129.32 | 325,450 | -1.14(-0.87%) |
May 27, 2014 | 129.41 | 130.52 | 128.83 | 130.46 | 368,786 | +1.67(+1.29%) |
May 23, 2014 | 128.91 | 128.80 | 128.80 | 128.80 | 252,717 | -0.22(-0.17%) |
May 22, 2014 | 128.40 | 129.26 | 127.32 | 129.01 | 255,076 | +0.72(+0.56%) |
May 21, 2014 | 128.25 | 128.59 | 127.45 | 128.29 | 295,143 | +0.61(+0.48%) |
May 20, 2014 | 127.63 | 128.00 | 127.26 | 127.68 | 391,223 | -0.27(-0.21%) |
May 19, 2014 | 127.11 | 128.41 | 126.60 | 127.95 | 372,946 | +0.79(+0.62%) |
May 16, 2014 | 126.76 | 127.18 | 125.92 | 127.16 | 307,750 | +0.40(+0.31%) |
May 15, 2014 | 126.61 | 127.59 | 126.05 | 126.76 | 661,712 | -0.20(-0.16%) |
May 14, 2014 | 127.83 | 128.56 | 126.80 | 126.96 | 563,552 | -1.21(-0.95%) |
May 13, 2014 | 128.19 | 128.88 | 127.27 | 128.17 | 911,988 | -0.02(-0.01%) |
May 12, 2014 | 128.80 | 129.50 | 127.87 | 128.19 | 391,644 | +0.17(+0.13%) |
May 09, 2014 | 128.76 | 129.09 | 127.34 | 128.02 | 375,648 | -1.19(-0.92%) |
May 08, 2014 | 129.41 | 130.39 | 128.89 | 129.21 | 330,691 | -0.31(-0.24%) |
May 07, 2014 | 128.54 | 129.59 | 128.13 | 129.52 | 451,503 | +1.15(+0.89%) |
May 06, 2014 | 128.29 | 128.85 | 127.94 | 128.38 | 251,975 | -0.08(-0.06%) |
May 05, 2014 | 128.79 | 129.40 | 127.93 | 128.46 | 257,358 | -0.33(-0.26%) |
May 02, 2014 | 129.44 | 129.75 | 128.52 | 128.79 | 435,720 | -0.64(-0.49%) |
May 01, 2014 | 128.21 | 129.53 | 127.53 | 129.43 | 319,169 | +1.67(+1.31%) |
Apr 30, 2014 | 128.03 | 128.09 | 125.81 | 127.75 | 729,763 | -0.45(-0.35%) |
Apr 29, 2014 | 126.98 | 128.38 | 126.53 | 128.20 | 399,256 | +1.52(+1.20%) |
Apr 28, 2014 | 128.05 | 128.33 | 126.36 | 126.68 | 443,172 | -1.19(-0.93%) |
Apr 25, 2014 | 127.46 | 128.77 | 126.67 | 127.87 | 477,023 | +0.55(+0.43%) |
Apr 24, 2014 | 130.32 | 130.57 | 126.98 | 127.32 | 1,041,776 | -3.09(-2.37%) |
Apr 23, 2014 | 127.88 | 130.41 | 127.54 | 130.41 | 733,079 | +2.38(+1.86%) |
Apr 22, 2014 | 128.06 | 128.93 | 127.88 | 128.02 | 446,442 | -0.06(-0.04%) |
Apr 21, 2014 | 128.34 | 128.41 | 126.99 | 128.08 | 320,058 | +0.02(+0.01%) |
Apr 17, 2014 | 126.67 | 128.06 | 128.06 | 128.06 | 372,829 | +1.04(+0.81%) |
Apr 16, 2014 | 126.39 | 127.36 | 126.14 | 127.03 | 247,603 | +1.25(+1.00%) |
Apr 15, 2014 | 126.11 | 126.49 | 125.08 | 125.77 | 337,661 | -0.07(-0.06%) |
Apr 14, 2014 | 125.18 | 126.06 | 124.04 | 125.85 | 447,757 | +1.78(+1.43%) |
Apr 11, 2014 | 123.85 | 124.83 | 123.02 | 124.07 | 619,736 | +0.09(+0.07%) |
Apr 10, 2014 | 124.71 | 125.99 | 123.88 | 123.98 | 454,305 | -0.53(-0.42%) |
Apr 09, 2014 | 123.69 | 124.61 | 123.14 | 124.50 | 273,771 | +1.04(+0.84%) |
Apr 08, 2014 | 122.22 | 123.74 | 121.48 | 123.47 | 508,371 | +1.55(+1.27%) |
Apr 07, 2014 | 123.06 | 123.48 | 121.73 | 121.92 | 262,020 | -1.37(-1.11%) |
Apr 04, 2014 | 124.66 | 125.11 | 123.21 | 123.28 | 292,017 | -1.02(-0.82%) |
Apr 03, 2014 | 123.65 | 124.50 | 122.83 | 124.30 | 377,570 | +0.92(+0.75%) |
Apr 02, 2014 | 122.96 | 123.78 | 122.06 | 123.38 | 389,416 | +0.59(+0.48%) |
Apr 01, 2014 | 123.67 | 123.67 | 121.23 | 122.79 | 508,289 | -0.94(-0.76%) |
Mar 31, 2014 | 121.87 | 123.77 | 121.46 | 123.73 | 615,205 | +2.73(+2.26%) |
Mar 28, 2014 | 121.26 | 121.74 | 120.19 | 121.00 | 236,436 | +0.63(+0.52%) |
Mar 27, 2014 | 121.53 | 121.61 | 119.93 | 120.36 | 454,593 | -0.86(-0.71%) |
Mar 26, 2014 | 122.74 | 123.00 | 121.19 | 121.22 | 438,992 | -0.98(-0.80%) |
Mar 25, 2014 | 122.51 | 123.06 | 121.30 | 122.20 | 484,772 | +0.24(+0.20%) |
Mar 24, 2014 | 122.47 | 122.96 | 121.72 | 121.96 | 637,831 | -0.04(-0.03%) |
Mar 21, 2014 | 122.35 | 122.94 | 121.69 | 122.00 | 552,982 | +0.27(+0.22%) |
Mar 20, 2014 | 121.56 | 122.20 | 121.29 | 121.73 | 225,325 | -0.02(-0.01%) |
Mar 19, 2014 | 123.40 | 123.40 | 121.39 | 121.75 | 271,962 | -1.14(-0.93%) |
Mar 18, 2014 | 122.57 | 123.29 | 122.25 | 122.89 | 316,207 | +0.45(+0.36%) |
Mar 17, 2014 | 122.46 | 123.28 | 122.05 | 122.44 | 313,194 | +0.76(+0.62%) |
Mar 14, 2014 | 120.52 | 122.23 | 120.29 | 121.68 | 392,576 | +1.12(+0.92%) |
Mar 13, 2014 | 121.19 | 121.57 | 120.40 | 120.57 | 474,621 | -0.35(-0.29%) |
Mar 12, 2014 | 119.75 | 121.18 | 119.48 | 120.91 | 381,755 | +0.38(+0.32%) |
Mar 11, 2014 | 121.17 | 121.17 | 119.81 | 120.53 | 666,427 | -0.46(-0.38%) |
Mar 10, 2014 | 119.93 | 121.00 | 119.16 | 121.00 | 558,572 | +0.51(+0.42%) |
Mar 07, 2014 | 120.65 | 120.73 | 119.19 | 120.49 | 520,392 | +0.65(+0.54%) |
Mar 06, 2014 | 119.86 | 120.39 | 119.50 | 119.83 | 509,190 | +0.20(+0.17%) |
Mar 05, 2014 | 119.58 | 119.82 | 119.10 | 119.63 | 466,396 | +0.10(+0.09%) |
Mar 04, 2014 | 119.25 | 119.98 | 118.91 | 119.53 | 708,110 | +1.13(+0.96%) |