Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 132.26 | 132.44 | 131.22 | 131.76 | 2,710,815 | -0.77(-0.58%) |
May 29, 2014 | 132.85 | 133.56 | 131.60 | 132.52 | 2,135,144 | -0.37(-0.28%) |
May 28, 2014 | 132.66 | 133.24 | 131.73 | 132.89 | 2,250,195 | -0.03(-0.02%) |
May 27, 2014 | 132.38 | 134.28 | 131.94 | 132.92 | 3,954,027 | +1.32(+1.01%) |
May 23, 2014 | 131.39 | 131.59 | 131.59 | 131.59 | 1,472,893 | +0.12(+0.09%) |
May 22, 2014 | 130.60 | 131.71 | 130.35 | 131.47 | 1,352,889 | +0.54(+0.41%) |
May 21, 2014 | 129.13 | 131.26 | 129.11 | 130.93 | 5,113,990 | +2.47(+1.92%) |
May 20, 2014 | 129.39 | 129.75 | 127.86 | 128.47 | 2,442,425 | -1.08(-0.84%) |
May 19, 2014 | 128.38 | 129.81 | 128.19 | 129.55 | 1,948,123 | +1.02(+0.79%) |
May 16, 2014 | 127.86 | 128.97 | 127.23 | 128.53 | 3,463,872 | -0.17(-0.13%) |
May 15, 2014 | 130.39 | 130.61 | 128.11 | 128.70 | 3,354,339 | -2.31(-1.76%) |
May 14, 2014 | 131.63 | 132.19 | 130.87 | 131.01 | 2,590,785 | -0.68(-0.52%) |
May 13, 2014 | 131.10 | 132.20 | 130.75 | 131.69 | 2,307,181 | +0.60(+0.46%) |
May 12, 2014 | 129.75 | 131.42 | 129.75 | 131.09 | 2,734,403 | +1.93(+1.50%) |
May 09, 2014 | 129.47 | 129.74 | 127.91 | 129.16 | 3,209,418 | -0.16(-0.13%) |
May 08, 2014 | 127.98 | 130.00 | 127.52 | 129.33 | 3,309,182 | +1.54(+1.21%) |
May 07, 2014 | 127.69 | 128.43 | 126.30 | 127.78 | 3,951,017 | +0.81(+0.63%) |
May 06, 2014 | 128.05 | 128.05 | 126.68 | 126.98 | 3,609,063 | -1.49(-1.16%) |
May 05, 2014 | 128.59 | 128.92 | 126.96 | 128.47 | 3,662,070 | -2.08(-1.59%) |
May 02, 2014 | 131.84 | 132.98 | 130.29 | 130.54 | 3,118,722 | -1.22(-0.93%) |
May 01, 2014 | 131.30 | 132.28 | 131.22 | 131.77 | 2,518,449 | +0.45(+0.34%) |
Apr 30, 2014 | 130.13 | 131.76 | 129.98 | 131.32 | 3,341,664 | +1.30(+1.00%) |
Apr 29, 2014 | 129.02 | 130.13 | 128.70 | 130.02 | 2,582,575 | +1.40(+1.09%) |
Apr 28, 2014 | 130.31 | 130.50 | 126.53 | 128.62 | 4,671,243 | -1.40(-1.07%) |
Apr 25, 2014 | 131.86 | 132.10 | 129.75 | 130.02 | 4,018,925 | -2.14(-1.62%) |
Apr 24, 2014 | 132.32 | 133.20 | 131.95 | 132.16 | 3,527,472 | +0.33(+0.25%) |
Apr 23, 2014 | 131.68 | 132.24 | 130.87 | 131.83 | 2,437,554 | -0.01(-0.01%) |
Apr 22, 2014 | 129.53 | 132.13 | 129.22 | 131.84 | 5,503,381 | +2.19(+1.69%) |
Apr 21, 2014 | 129.41 | 130.04 | 128.37 | 129.66 | 5,501,696 | +0.30(+0.23%) |
Apr 17, 2014 | 132.31 | 129.36 | 129.36 | 129.36 | 5,507,466 | +0.18(+0.14%) |
Apr 16, 2014 | 128.46 | 129.24 | 127.45 | 129.18 | 3,855,345 | +1.89(+1.48%) |
Apr 15, 2014 | 127.36 | 128.19 | 125.79 | 127.29 | 4,402,546 | +0.15(+0.12%) |
Apr 14, 2014 | 127.19 | 127.46 | 126.06 | 127.14 | 3,694,781 | +1.66(+1.32%) |
Apr 11, 2014 | 126.90 | 126.94 | 124.60 | 125.48 | 7,864,267 | -2.68(-2.09%) |
Apr 10, 2014 | 130.16 | 130.54 | 128.02 | 128.16 | 5,836,759 | -1.79(-1.38%) |
Apr 09, 2014 | 129.09 | 130.64 | 128.52 | 129.95 | 4,866,339 | +1.31(+1.02%) |
Apr 08, 2014 | 130.40 | 130.44 | 127.75 | 128.64 | 8,321,811 | -1.64(-1.26%) |
Apr 07, 2014 | 133.89 | 134.09 | 130.18 | 130.28 | 5,634,671 | -3.84(-2.87%) |
Apr 04, 2014 | 137.22 | 137.25 | 133.81 | 134.13 | 3,976,689 | -2.34(-1.72%) |
Apr 03, 2014 | 137.47 | 137.77 | 135.57 | 136.47 | 2,807,322 | -0.97(-0.71%) |
Apr 02, 2014 | 136.31 | 137.66 | 136.17 | 137.44 | 2,903,761 | +1.11(+0.81%) |
Apr 01, 2014 | 135.38 | 136.63 | 134.93 | 136.33 | 4,043,483 | +1.70(+1.26%) |
Mar 31, 2014 | 134.11 | 134.87 | 133.29 | 134.63 | 3,015,411 | +1.27(+0.95%) |
Mar 28, 2014 | 133.28 | 134.91 | 132.52 | 133.35 | 3,201,474 | +0.01(+0.01%) |
Mar 27, 2014 | 132.94 | 134.18 | 132.10 | 133.34 | 4,697,228 | +0.46(+0.35%) |
Mar 26, 2014 | 135.36 | 135.57 | 132.88 | 132.88 | 3,141,932 | -1.25(-0.93%) |
Mar 25, 2014 | 136.88 | 137.56 | 133.76 | 134.13 | 5,387,397 | -2.03(-1.49%) |
Mar 24, 2014 | 137.32 | 138.02 | 135.65 | 136.16 | 3,300,101 | -1.01(-0.74%) |
Mar 21, 2014 | 139.43 | 139.68 | 137.14 | 137.17 | 5,836,347 | -1.86(-1.34%) |
Mar 20, 2014 | 137.94 | 140.05 | 137.44 | 139.04 | 4,803,620 | +0.85(+0.62%) |
Mar 19, 2014 | 138.44 | 139.81 | 137.05 | 138.19 | 4,026,228 | +0.07(+0.05%) |
Mar 18, 2014 | 137.44 | 138.86 | 137.22 | 138.11 | 2,341,084 | +1.03(+0.75%) |
Mar 17, 2014 | 136.71 | 138.69 | 136.66 | 137.08 | 3,891,947 | +1.22(+0.90%) |
Mar 14, 2014 | 137.13 | 137.54 | 135.60 | 135.86 | 3,361,599 | -1.11(-0.81%) |
Mar 13, 2014 | 140.07 | 140.70 | 136.86 | 136.97 | 4,138,437 | -2.48(-1.78%) |
Mar 12, 2014 | 138.97 | 139.67 | 137.88 | 139.45 | 3,102,917 | -0.14(-0.10%) |
Mar 11, 2014 | 142.93 | 142.93 | 139.56 | 139.59 | 4,663,394 | -2.97(-2.09%) |
Mar 10, 2014 | 142.64 | 143.37 | 141.71 | 142.56 | 2,652,039 | -0.62(-0.43%) |
Mar 07, 2014 | 142.95 | 144.27 | 142.24 | 143.18 | 4,984,656 | +1.36(+0.96%) |
Mar 06, 2014 | 141.91 | 142.97 | 141.73 | 141.82 | 4,141,974 | +0.57(+0.41%) |
Mar 05, 2014 | 138.69 | 142.06 | 138.24 | 141.24 | 5,403,142 | +2.60(+1.88%) |
Mar 04, 2014 | 136.92 | 138.66 | 136.56 | 138.64 | 4,138,596 | +3.28(+2.42%) |