Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 171.30 | 171.30 | 171.30 | 171.30 | 184 | -1.79(-1.03%) |
May 29, 2014 | 173.09 | 173.09 | 173.09 | 173.09 | 489 | -2.86(-1.63%) |
May 27, 2014 | 175.95 | 175.95 | 175.95 | 175.95 | 237 | +4.07(+2.37%) |
May 23, 2014 | 171.88 | 171.88 | 171.88 | 171.88 | 500 | +1.95(+1.15%) |
May 22, 2014 | 168.20 | 169.93 | 168.20 | 169.93 | 323 | +0.95(+0.56%) |
May 21, 2014 | 167.51 | 169.00 | 167.51 | 168.98 | 1,243 | -0.03(-0.02%) |
May 20, 2014 | 169.01 | 169.01 | 169.01 | 169.01 | 1,830 | -3.50(-2.03%) |
May 19, 2014 | 170.45 | 172.51 | 170.45 | 172.51 | 405 | +2.06(+1.21%) |
May 16, 2014 | 167.94 | 170.80 | 167.00 | 170.45 | 2,900 | +3.88(+2.33%) |
May 15, 2014 | 161.94 | 168.00 | 161.94 | 166.57 | 2,300 | -8.42(-4.81%) |
May 14, 2014 | 174.99 | 174.99 | 174.99 | 174.99 | 352 | +3.49(+2.03%) |
May 13, 2014 | 170.95 | 175.00 | 170.95 | 171.50 | 1,974 | -0.50(-0.29%) |
May 12, 2014 | 172.00 | 172.00 | 172.00 | 172.00 | 918 | +7.03(+4.26%) |
May 09, 2014 | 162.43 | 164.97 | 162.43 | 164.97 | 1,635 | -2.14(-1.28%) |
May 07, 2014 | 163.50 | 167.11 | 167.11 | 167.11 | 179 | +3.46(+2.11%) |
May 06, 2014 | 168.00 | 168.00 | 162.06 | 163.65 | 1,635 | -8.35(-4.85%) |
May 05, 2014 | 172.00 | 172.00 | 172.00 | 172.00 | 462 | -0.50(-0.29%) |
May 02, 2014 | 172.50 | 172.50 | 172.50 | 172.50 | 455 | -2.43(-1.39%) |
May 01, 2014 | 179.30 | 179.30 | 172.08 | 174.93 | 1,486 | -1.37(-0.78%) |
Apr 30, 2014 | 176.30 | 176.30 | 174.10 | 176.30 | 2,048 | +1.29(+0.74%) |
Apr 29, 2014 | 175.55 | 176.01 | 175.01 | 175.01 | 1,050 | -0.31(-0.18%) |
Apr 28, 2014 | 177.80 | 177.91 | 175.32 | 175.32 | 757 | +1.13(+0.65%) |
Apr 25, 2014 | 172.30 | 174.19 | 170.25 | 174.19 | 2,678 | -0.81(-0.46%) |
Apr 24, 2014 | 175.00 | 175.00 | 175.00 | 175.00 | 396 | -0.50(-0.28%) |
Apr 23, 2014 | 177.16 | 177.16 | 174.50 | 175.50 | 1,031 | -4.30(-2.39%) |
Apr 22, 2014 | 175.99 | 179.80 | 175.99 | 179.80 | 753 | +5.70(+3.27%) |
Apr 21, 2014 | 178.00 | 178.00 | 174.10 | 174.10 | 1,154 | -0.91(-0.52%) |
Apr 17, 2014 | 181.70 | 175.01 | 175.01 | 175.01 | 1,000 | -2.02(-1.14%) |
Apr 16, 2014 | 177.03 | 177.03 | 177.03 | 177.03 | 596 | +2.03(+1.16%) |
Apr 15, 2014 | 175.00 | 175.00 | 175.00 | 175.00 | 692 | -2.21(-1.25%) |
Apr 14, 2014 | 181.59 | 181.59 | 177.21 | 177.21 | 1,216 | +0.32(+0.18%) |
Apr 11, 2014 | 175.00 | 180.00 | 175.00 | 176.89 | 1,197 | +1.81(+1.03%) |
Apr 10, 2014 | 187.87 | 187.87 | 175.08 | 175.08 | 1,398 | -5.87(-3.24%) |
Apr 09, 2014 | 180.95 | 180.95 | 180.95 | 180.95 | 451 | +4.85(+2.75%) |
Apr 08, 2014 | 170.19 | 176.10 | 169.20 | 176.10 | 2,569 | +6.83(+4.03%) |
Apr 07, 2014 | 170.50 | 170.50 | 169.27 | 169.27 | 3,839 | -1.73(-1.01%) |
Apr 04, 2014 | 171.01 | 171.01 | 171.00 | 171.00 | 786 | -1.00(-0.58%) |
Apr 01, 2014 | 167.31 | 172.00 | 172.00 | 172.00 | 285 | -0.97(-0.56%) |
Mar 31, 2014 | 172.97 | 172.97 | 172.97 | 172.97 | 951 | -0.03(-0.02%) |
Mar 26, 2014 | 173.00 | 173.00 | 173.00 | 173.00 | 154 | -8.90(-4.89%) |
Mar 25, 2014 | 181.80 | 181.90 | 181.80 | 181.90 | 603 | +2.39(+1.33%) |
Mar 24, 2014 | 179.00 | 179.51 | 178.60 | 179.51 | 1,058 | -0.29(-0.16%) |
Mar 21, 2014 | 179.00 | 180.50 | 179.00 | 179.80 | 2,063 | -7.09(-3.79%) |
Mar 20, 2014 | 181.00 | 186.89 | 181.00 | 186.89 | 453 | +6.89(+3.83%) |
Mar 19, 2014 | 181.00 | 181.00 | 180.00 | 180.00 | 583 | -5.50(-2.96%) |
Mar 18, 2014 | 173.00 | 185.50 | 173.00 | 185.50 | 1,145 | -3.50(-1.85%) |
Mar 17, 2014 | 187.99 | 194.87 | 187.99 | 189.00 | 2,533 | +5.41(+2.95%) |
Mar 14, 2014 | 185.00 | 185.00 | 181.65 | 183.59 | 578 | +9.59(+5.51%) |
Mar 13, 2014 | 176.05 | 181.00 | 174.00 | 174.00 | 851 | -2.95(-1.67%) |
Mar 12, 2014 | 176.95 | 176.95 | 176.95 | 176.95 | 806 | +1.95(+1.11%) |
Mar 11, 2014 | 173.02 | 175.00 | 171.60 | 175.00 | 1,109 | +4.35(+2.55%) |
Mar 10, 2014 | 168.00 | 170.65 | 168.00 | 170.65 | 483 | +0.45(+0.26%) |
Mar 07, 2014 | 170.20 | 170.20 | 170.20 | 170.20 | 357 | -0.80(-0.47%) |
Mar 06, 2014 | 168.60 | 171.00 | 168.60 | 171.00 | 450 | +0.00(+0.00%) |
Mar 05, 2014 | 166.00 | 171.00 | 166.00 | 171.00 | 719 | +0.94(+0.55%) |
Mar 04, 2014 | 165.80 | 170.06 | 164.97 | 170.06 | 2,532 | +10.76(+6.75%) |