Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 151.67 | 151.67 | 147.94 | 148.46 | 59,822 | -2.68(-1.77%) |
May 29, 2014 | 151.07 | 151.50 | 150.02 | 151.14 | 51,284 | -0.10(-0.06%) |
May 28, 2014 | 151.77 | 152.78 | 149.03 | 151.24 | 31,111 | -0.97(-0.63%) |
May 27, 2014 | 151.42 | 152.50 | 150.57 | 152.21 | 39,611 | +1.47(+0.98%) |
May 23, 2014 | 148.96 | 150.73 | 150.73 | 150.73 | 38,025 | +1.30(+0.87%) |
May 22, 2014 | 148.87 | 149.61 | 148.17 | 149.44 | 57,118 | +1.30(+0.88%) |
May 21, 2014 | 147.63 | 150.48 | 147.63 | 148.13 | 89,960 | +0.50(+0.34%) |
May 20, 2014 | 150.69 | 151.00 | 146.32 | 147.63 | 91,581 | -3.96(-2.61%) |
May 19, 2014 | 145.78 | 152.54 | 143.89 | 151.59 | 65,008 | +4.74(+3.23%) |
May 16, 2014 | 141.87 | 146.97 | 140.47 | 146.85 | 58,536 | +4.83(+3.40%) |
May 15, 2014 | 146.42 | 146.42 | 140.02 | 142.03 | 52,108 | -5.20(-3.53%) |
May 14, 2014 | 148.29 | 149.15 | 146.94 | 147.22 | 40,804 | -1.77(-1.19%) |
May 13, 2014 | 152.88 | 152.92 | 148.15 | 149.00 | 62,099 | -4.38(-2.85%) |
May 12, 2014 | 152.83 | 154.91 | 151.78 | 153.37 | 50,290 | +1.55(+1.02%) |
May 09, 2014 | 151.51 | 153.50 | 149.92 | 151.82 | 52,692 | -0.68(-0.44%) |
May 08, 2014 | 151.81 | 154.86 | 151.81 | 152.50 | 68,109 | +1.01(+0.66%) |
May 07, 2014 | 150.17 | 151.99 | 147.67 | 151.49 | 38,941 | +1.91(+1.28%) |
May 06, 2014 | 151.29 | 151.29 | 148.35 | 149.57 | 53,988 | -2.25(-1.48%) |
May 05, 2014 | 152.01 | 152.01 | 148.44 | 151.83 | 77,873 | +1.42(+0.95%) |
May 02, 2014 | 150.97 | 152.17 | 150.25 | 150.40 | 86,776 | -0.25(-0.17%) |
May 01, 2014 | 147.82 | 153.16 | 147.67 | 150.65 | 152,971 | +1.79(+1.20%) |
Apr 30, 2014 | 142.60 | 149.99 | 141.82 | 148.87 | 181,987 | +4.86(+3.38%) |
Apr 29, 2014 | 144.75 | 147.22 | 143.13 | 144.00 | 59,434 | +0.82(+0.57%) |
Apr 28, 2014 | 142.14 | 144.85 | 141.63 | 143.19 | 44,017 | +0.99(+0.70%) |
Apr 25, 2014 | 143.70 | 143.92 | 139.99 | 142.19 | 42,223 | -2.65(-1.83%) |
Apr 24, 2014 | 147.26 | 147.75 | 144.28 | 144.84 | 38,441 | -1.26(-0.86%) |
Apr 23, 2014 | 148.31 | 149.72 | 145.69 | 146.10 | 50,000 | -2.38(-1.60%) |
Apr 22, 2014 | 148.26 | 149.09 | 147.01 | 148.48 | 36,269 | +0.79(+0.53%) |
Apr 21, 2014 | 149.41 | 151.17 | 147.34 | 147.69 | 46,265 | -2.17(-1.45%) |
Apr 17, 2014 | 147.26 | 149.86 | 149.86 | 149.86 | 95,436 | +3.03(+2.07%) |
Apr 16, 2014 | 143.72 | 147.54 | 142.75 | 146.83 | 52,178 | +4.64(+3.27%) |
Apr 15, 2014 | 140.54 | 142.85 | 136.81 | 142.19 | 40,055 | +2.03(+1.45%) |
Apr 14, 2014 | 142.59 | 142.59 | 138.94 | 140.16 | 52,001 | -0.67(-0.47%) |
Apr 11, 2014 | 138.19 | 141.22 | 138.19 | 140.83 | 141,096 | +1.11(+0.80%) |
Apr 10, 2014 | 139.97 | 141.35 | 137.93 | 139.72 | 91,381 | -0.94(-0.67%) |
Apr 09, 2014 | 137.41 | 141.53 | 135.97 | 140.66 | 68,066 | +4.06(+2.97%) |
Apr 08, 2014 | 134.43 | 137.48 | 133.88 | 136.60 | 75,578 | +1.69(+1.25%) |
Apr 07, 2014 | 136.93 | 136.93 | 132.78 | 134.91 | 81,937 | -3.23(-2.34%) |
Apr 04, 2014 | 142.36 | 144.15 | 134.90 | 138.15 | 59,619 | -4.02(-2.82%) |
Apr 03, 2014 | 143.04 | 144.02 | 140.64 | 142.16 | 56,516 | -0.67(-0.47%) |
Apr 02, 2014 | 139.85 | 144.65 | 139.56 | 142.83 | 76,012 | +2.82(+2.02%) |
Apr 01, 2014 | 139.27 | 141.39 | 138.73 | 140.01 | 117,287 | +0.65(+0.47%) |
Mar 31, 2014 | 138.65 | 140.02 | 137.81 | 139.35 | 199,931 | +0.98(+0.71%) |
Mar 28, 2014 | 141.04 | 143.07 | 137.65 | 138.37 | 81,783 | -2.76(-1.96%) |
Mar 27, 2014 | 140.61 | 142.10 | 138.47 | 141.13 | 92,226 | -0.06(-0.05%) |
Mar 26, 2014 | 145.72 | 146.12 | 139.34 | 141.20 | 122,802 | -4.18(-2.87%) |
Mar 25, 2014 | 145.09 | 146.99 | 144.91 | 145.37 | 48,936 | +0.44(+0.30%) |
Mar 24, 2014 | 146.53 | 147.24 | 143.72 | 144.93 | 63,454 | -0.79(-0.54%) |
Mar 21, 2014 | 146.98 | 148.97 | 144.47 | 145.72 | 77,139 | -1.80(-1.22%) |
Mar 20, 2014 | 144.99 | 147.99 | 142.77 | 147.51 | 41,144 | +2.76(+1.91%) |
Mar 19, 2014 | 146.77 | 146.77 | 144.29 | 144.75 | 41,984 | -2.18(-1.48%) |
Mar 18, 2014 | 144.28 | 147.10 | 142.54 | 146.94 | 84,356 | +2.97(+2.06%) |
Mar 17, 2014 | 141.94 | 144.16 | 139.98 | 143.97 | 67,014 | +2.64(+1.87%) |
Mar 14, 2014 | 140.02 | 143.10 | 139.30 | 141.33 | 146,170 | +0.72(+0.52%) |
Mar 13, 2014 | 143.07 | 143.07 | 139.71 | 140.60 | 66,514 | -1.53(-1.08%) |
Mar 12, 2014 | 140.75 | 143.29 | 140.37 | 142.13 | 29,807 | +0.24(+0.17%) |
Mar 11, 2014 | 145.58 | 145.58 | 140.50 | 141.89 | 49,354 | -3.69(-2.53%) |
Mar 10, 2014 | 142.99 | 146.73 | 142.00 | 145.57 | 72,565 | +1.88(+1.30%) |
Mar 07, 2014 | 146.84 | 146.95 | 142.69 | 143.70 | 62,462 | -1.84(-1.27%) |
Mar 06, 2014 | 142.96 | 146.23 | 142.20 | 145.54 | 70,774 | +2.44(+1.70%) |
Mar 05, 2014 | 146.97 | 146.97 | 141.78 | 143.10 | 206,814 | -4.45(-3.02%) |
Mar 04, 2014 | 145.32 | 148.80 | 143.65 | 147.55 | 223,616 | +4.03(+2.81%) |