Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 142.58 | 143.13 | 140.60 | 140.90 | 18,861 | -1.25(-0.88%) |
May 29, 2014 | 141.09 | 142.53 | 139.94 | 142.15 | 11,215 | +0.48(+0.34%) |
May 28, 2014 | 143.03 | 143.03 | 140.46 | 141.67 | 13,147 | -1.33(-0.93%) |
May 27, 2014 | 142.15 | 143.84 | 141.19 | 143.00 | 20,281 | +1.02(+0.72%) |
May 23, 2014 | 140.47 | 141.98 | 141.98 | 141.98 | 27,800 | +1.36(+0.97%) |
May 22, 2014 | 140.16 | 140.67 | 139.24 | 140.62 | 7,135 | +0.56(+0.40%) |
May 21, 2014 | 138.65 | 140.59 | 137.88 | 140.06 | 27,487 | +2.25(+1.63%) |
May 20, 2014 | 138.87 | 138.87 | 137.30 | 137.81 | 50,404 | -1.83(-1.31%) |
May 19, 2014 | 136.21 | 139.65 | 135.18 | 139.64 | 29,524 | +2.75(+2.01%) |
May 16, 2014 | 135.58 | 137.09 | 134.54 | 136.89 | 44,937 | +1.36(+1.01%) |
May 15, 2014 | 133.36 | 135.99 | 132.77 | 135.53 | 24,489 | +1.69(+1.26%) |
May 14, 2014 | 136.32 | 137.67 | 133.04 | 133.84 | 44,597 | -2.32(-1.70%) |
May 13, 2014 | 137.38 | 140.37 | 136.16 | 136.16 | 32,126 | -1.19(-0.87%) |
May 12, 2014 | 130.89 | 137.93 | 130.89 | 137.35 | 29,418 | +7.14(+5.48%) |
May 09, 2014 | 127.40 | 130.21 | 127.40 | 130.21 | 17,819 | +1.99(+1.55%) |
May 08, 2014 | 128.53 | 130.88 | 127.95 | 128.22 | 16,054 | -1.14(-0.88%) |
May 07, 2014 | 128.00 | 129.37 | 127.31 | 129.36 | 16,269 | +1.35(+1.05%) |
May 06, 2014 | 129.95 | 130.43 | 127.84 | 128.01 | 26,850 | -2.15(-1.65%) |
May 05, 2014 | 130.63 | 131.13 | 129.06 | 130.16 | 17,590 | -0.84(-0.64%) |
May 02, 2014 | 129.45 | 131.25 | 129.17 | 131.00 | 22,399 | +1.53(+1.18%) |
May 01, 2014 | 128.39 | 130.02 | 128.31 | 129.47 | 27,900 | +0.37(+0.29%) |
Apr 30, 2014 | 128.83 | 130.00 | 128.06 | 129.10 | 20,906 | -0.70(-0.54%) |
Apr 29, 2014 | 130.54 | 130.54 | 129.01 | 129.80 | 12,584 | +0.35(+0.27%) |
Apr 28, 2014 | 129.90 | 129.90 | 128.16 | 129.45 | 19,682 | -0.23(-0.18%) |
Apr 25, 2014 | 132.11 | 133.02 | 129.55 | 129.68 | 25,221 | -3.35(-2.52%) |
Apr 24, 2014 | 132.69 | 133.30 | 132.04 | 133.03 | 10,538 | +0.54(+0.41%) |
Apr 23, 2014 | 132.54 | 133.04 | 132.06 | 132.49 | 16,570 | -1.10(-0.82%) |
Apr 22, 2014 | 133.73 | 134.19 | 133.32 | 133.59 | 7,327 | -0.02(-0.01%) |
Apr 21, 2014 | 132.68 | 133.64 | 132.05 | 133.61 | 7,702 | +0.43(+0.32%) |
Apr 17, 2014 | 132.54 | 133.18 | 133.18 | 133.18 | 8,200 | -0.03(-0.02%) |
Apr 16, 2014 | 133.06 | 133.52 | 132.37 | 133.21 | 12,108 | +1.41(+1.07%) |
Apr 15, 2014 | 131.86 | 133.56 | 129.06 | 131.80 | 14,116 | -1.61(-1.21%) |
Apr 14, 2014 | 132.77 | 135.18 | 131.51 | 133.41 | 28,741 | +1.89(+1.44%) |
Apr 11, 2014 | 130.21 | 132.40 | 130.21 | 131.52 | 21,754 | +0.42(+0.32%) |
Apr 10, 2014 | 133.10 | 133.20 | 129.35 | 131.10 | 24,943 | -3.05(-2.27%) |
Apr 09, 2014 | 133.14 | 134.15 | 132.94 | 134.15 | 13,258 | +0.46(+0.34%) |
Apr 08, 2014 | 132.55 | 134.27 | 131.89 | 133.69 | 7,666 | +2.06(+1.56%) |
Apr 07, 2014 | 131.64 | 131.76 | 129.94 | 131.63 | 11,526 | -0.04(-0.03%) |
Apr 04, 2014 | 134.20 | 134.50 | 130.99 | 131.67 | 20,559 | -1.59(-1.19%) |
Apr 03, 2014 | 134.45 | 134.45 | 131.52 | 133.26 | 21,102 | -0.93(-0.69%) |
Apr 02, 2014 | 136.53 | 136.53 | 133.37 | 134.19 | 25,389 | -2.44(-1.79%) |
Apr 01, 2014 | 135.95 | 137.59 | 134.00 | 136.63 | 24,565 | +0.32(+0.23%) |
Mar 31, 2014 | 135.36 | 136.38 | 134.05 | 136.31 | 15,361 | +2.75(+2.06%) |
Mar 28, 2014 | 134.73 | 136.54 | 133.50 | 133.56 | 12,013 | -1.11(-0.82%) |
Mar 27, 2014 | 134.79 | 134.88 | 133.00 | 134.67 | 13,261 | +0.61(+0.46%) |
Mar 26, 2014 | 139.68 | 139.68 | 134.01 | 134.06 | 16,927 | -4.44(-3.21%) |
Mar 25, 2014 | 137.51 | 140.40 | 136.94 | 138.50 | 15,448 | +1.35(+0.98%) |
Mar 24, 2014 | 138.70 | 139.32 | 136.78 | 137.15 | 16,631 | -1.09(-0.79%) |
Mar 21, 2014 | 139.58 | 141.64 | 137.88 | 138.24 | 77,330 | -0.02(-0.01%) |
Mar 20, 2014 | 136.61 | 138.68 | 135.59 | 138.26 | 28,340 | +1.89(+1.39%) |
Mar 19, 2014 | 137.42 | 137.91 | 135.58 | 136.37 | 10,914 | -1.55(-1.12%) |
Mar 18, 2014 | 137.95 | 138.48 | 136.96 | 137.92 | 26,019 | -0.42(-0.30%) |
Mar 17, 2014 | 138.00 | 139.01 | 137.49 | 138.34 | 39,876 | +0.57(+0.41%) |
Mar 14, 2014 | 138.58 | 138.72 | 137.05 | 137.77 | 31,153 | -1.08(-0.78%) |
Mar 13, 2014 | 138.01 | 139.87 | 138.01 | 138.85 | 26,890 | +0.65(+0.47%) |
Mar 12, 2014 | 135.00 | 138.21 | 134.30 | 138.20 | 25,455 | +3.33(+2.47%) |
Mar 11, 2014 | 134.99 | 136.20 | 133.97 | 134.87 | 45,727 | +0.15(+0.11%) |
Mar 10, 2014 | 130.48 | 134.85 | 130.00 | 134.72 | 39,850 | +3.67(+2.80%) |
Mar 07, 2014 | 130.31 | 131.05 | 128.94 | 131.05 | 19,515 | +0.98(+0.75%) |
Mar 06, 2014 | 127.50 | 130.07 | 127.39 | 130.07 | 76,853 | +2.21(+1.73%) |
Mar 05, 2014 | 127.05 | 128.03 | 125.10 | 127.86 | 29,566 | -0.15(-0.12%) |
Mar 04, 2014 | 124.33 | 128.02 | 122.85 | 128.01 | 83,670 | +5.50(+4.49%) |