Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 131.74 | 132.96 | 131.46 | 132.69 | 975,385 | +1.05(+0.80%) |
May 29, 2014 | 131.48 | 131.83 | 131.16 | 131.64 | 258,154 | +0.44(+0.34%) |
May 28, 2014 | 131.80 | 132.00 | 130.36 | 131.20 | 482,833 | -0.47(-0.36%) |
May 27, 2014 | 131.51 | 132.24 | 131.01 | 131.67 | 454,268 | -0.04(-0.03%) |
May 23, 2014 | 131.20 | 131.71 | 131.71 | 131.71 | 234,984 | +0.12(+0.09%) |
May 22, 2014 | 131.26 | 131.76 | 130.57 | 131.58 | 185,600 | +0.62(+0.47%) |
May 21, 2014 | 131.72 | 131.87 | 130.59 | 130.96 | 309,242 | -0.43(-0.32%) |
May 20, 2014 | 131.38 | 132.30 | 130.92 | 131.39 | 621,384 | -0.07(-0.05%) |
May 19, 2014 | 132.42 | 132.42 | 131.26 | 131.46 | 500,276 | -1.30(-0.98%) |
May 16, 2014 | 131.40 | 132.78 | 130.74 | 132.76 | 494,366 | +1.19(+0.91%) |
May 15, 2014 | 131.56 | 132.03 | 130.32 | 131.56 | 549,073 | -0.03(-0.02%) |
May 14, 2014 | 131.64 | 132.31 | 130.90 | 131.59 | 375,503 | +0.15(+0.11%) |
May 13, 2014 | 132.39 | 133.22 | 131.16 | 131.45 | 391,131 | -1.00(-0.76%) |
May 12, 2014 | 132.37 | 132.84 | 131.38 | 132.45 | 858,025 | +0.22(+0.17%) |
May 09, 2014 | 131.71 | 132.69 | 131.28 | 132.23 | 598,803 | +0.24(+0.18%) |
May 08, 2014 | 131.34 | 132.64 | 130.59 | 132.00 | 488,733 | +0.30(+0.23%) |
May 07, 2014 | 129.48 | 131.89 | 129.48 | 131.70 | 569,291 | +2.30(+1.77%) |
May 06, 2014 | 129.26 | 130.15 | 128.64 | 129.40 | 617,340 | -0.61(-0.47%) |
May 05, 2014 | 127.76 | 130.11 | 127.76 | 130.01 | 379,694 | +1.07(+0.83%) |
May 02, 2014 | 128.01 | 129.46 | 127.88 | 128.94 | 545,230 | +0.85(+0.66%) |
May 01, 2014 | 127.36 | 128.67 | 126.08 | 128.09 | 566,578 | +1.05(+0.83%) |
Apr 30, 2014 | 126.53 | 127.04 | 125.80 | 127.04 | 530,676 | +0.51(+0.41%) |
Apr 29, 2014 | 126.80 | 127.47 | 125.82 | 126.53 | 366,958 | -0.24(-0.19%) |
Apr 28, 2014 | 124.73 | 126.95 | 124.73 | 126.77 | 569,737 | +2.18(+1.75%) |
Apr 25, 2014 | 125.09 | 125.19 | 124.10 | 124.59 | 484,976 | -0.55(-0.44%) |
Apr 24, 2014 | 123.67 | 125.17 | 123.55 | 125.14 | 305,845 | +1.38(+1.11%) |
Apr 23, 2014 | 125.11 | 125.58 | 123.63 | 123.76 | 753,073 | -1.17(-0.94%) |
Apr 22, 2014 | 124.06 | 125.02 | 122.95 | 124.94 | 410,367 | +0.56(+0.45%) |
Apr 21, 2014 | 123.10 | 124.40 | 122.61 | 124.37 | 760,293 | +1.27(+1.03%) |
Apr 17, 2014 | 122.90 | 123.10 | 123.10 | 123.10 | 459,467 | -0.32(-0.26%) |
Apr 16, 2014 | 122.77 | 123.76 | 122.03 | 123.43 | 553,629 | +0.91(+0.74%) |
Apr 15, 2014 | 121.89 | 122.95 | 121.49 | 122.52 | 678,472 | +0.78(+0.64%) |
Apr 14, 2014 | 121.37 | 121.92 | 120.81 | 121.74 | 597,725 | +0.89(+0.73%) |
Apr 11, 2014 | 122.33 | 122.80 | 120.85 | 120.85 | 772,534 | -1.72(-1.40%) |
Apr 10, 2014 | 123.84 | 124.16 | 122.00 | 122.57 | 1,388,893 | -1.36(-1.10%) |
Apr 09, 2014 | 124.61 | 124.64 | 122.91 | 123.93 | 550,816 | -0.43(-0.35%) |
Apr 08, 2014 | 123.95 | 124.56 | 122.62 | 124.36 | 808,887 | +0.77(+0.62%) |
Apr 07, 2014 | 125.85 | 126.23 | 123.40 | 123.59 | 1,399,705 | -1.14(-0.92%) |
Apr 04, 2014 | 124.97 | 125.76 | 123.21 | 124.74 | 1,422,003 | +0.94(+0.76%) |
Apr 03, 2014 | 125.97 | 126.84 | 122.91 | 123.80 | 2,104,216 | -2.54(-2.01%) |
Apr 02, 2014 | 125.83 | 127.58 | 124.84 | 126.34 | 2,839,149 | -1.25(-0.98%) |
Apr 01, 2014 | 125.18 | 127.58 | 124.69 | 127.58 | 25,758,576 | +2.90(+2.32%) |
Mar 31, 2014 | 123.31 | 125.90 | 122.41 | 124.69 | 1,397,175 | +1.72(+1.40%) |
Mar 28, 2014 | 123.50 | 124.17 | 122.52 | 122.96 | 697,355 | +0.07(+0.05%) |
Mar 27, 2014 | 123.08 | 123.45 | 120.58 | 122.90 | 1,503,896 | +1.69(+1.39%) |
Mar 26, 2014 | 121.90 | 123.01 | 120.80 | 121.21 | 1,143,606 | -3.03(-2.44%) |
Mar 25, 2014 | 122.22 | 124.38 | 122.21 | 124.24 | 543,155 | +2.38(+1.95%) |
Mar 24, 2014 | 121.94 | 122.55 | 120.39 | 121.86 | 422,989 | +0.01(+0.01%) |
Mar 21, 2014 | 121.82 | 122.99 | 120.26 | 121.85 | 648,648 | +0.82(+0.68%) |
Mar 20, 2014 | 119.44 | 121.16 | 118.12 | 121.03 | 389,433 | +1.40(+1.17%) |
Mar 19, 2014 | 122.24 | 124.68 | 119.14 | 119.63 | 881,858 | -1.87(-1.54%) |
Mar 18, 2014 | 121.05 | 121.92 | 120.65 | 121.50 | 265,562 | +0.46(+0.38%) |
Mar 17, 2014 | 121.77 | 122.21 | 120.52 | 121.04 | 217,496 | +0.11(+0.09%) |
Mar 14, 2014 | 119.68 | 121.64 | 118.75 | 120.93 | 396,102 | +1.47(+1.23%) |
Mar 13, 2014 | 121.25 | 121.29 | 119.40 | 119.45 | 527,857 | -1.80(-1.48%) |
Mar 12, 2014 | 120.95 | 121.85 | 120.55 | 121.25 | 437,398 | -0.37(-0.30%) |
Mar 11, 2014 | 121.50 | 122.23 | 121.02 | 121.61 | 284,074 | +0.41(+0.34%) |
Mar 10, 2014 | 122.29 | 122.33 | 120.84 | 121.21 | 344,952 | -1.16(-0.95%) |
Mar 07, 2014 | 123.02 | 123.02 | 121.14 | 122.37 | 585,159 | -0.87(-0.71%) |
Mar 06, 2014 | 124.11 | 124.73 | 122.55 | 123.25 | 492,426 | -0.90(-0.73%) |
Mar 05, 2014 | 124.25 | 125.94 | 122.65 | 124.15 | 1,180,360 | -0.91(-0.73%) |
Mar 04, 2014 | 123.63 | 125.08 | 122.68 | 125.06 | 664,569 | +2.36(+1.92%) |