Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 167.20 | 168.40 | 165.40 | 167.20 | 1,008,956 | -0.40(-0.24%) |
May 29, 2014 | 166.00 | 169.00 | 165.80 | 167.60 | 931,827 | +1.40(+0.84%) |
May 28, 2014 | 166.60 | 167.20 | 163.60 | 166.20 | 843,309 | +0.80(+0.48%) |
May 27, 2014 | 164.60 | 167.60 | 164.40 | 165.40 | 1,176,378 | +3.00(+1.85%) |
May 23, 2014 | 155.20 | 162.40 | 162.40 | 162.40 | 2,020,685 | +6.50(+4.17%) |
May 22, 2014 | 155.80 | 156.80 | 154.20 | 155.90 | 532,026 | -0.50(-0.32%) |
May 21, 2014 | 155.20 | 156.40 | 153.00 | 156.40 | 764,921 | +2.00(+1.30%) |
May 20, 2014 | 157.20 | 157.80 | 154.00 | 154.40 | 837,185 | -1.60(-1.03%) |
May 19, 2014 | 152.80 | 157.60 | 152.00 | 156.00 | 988,387 | +4.40(+2.90%) |
May 16, 2014 | 153.60 | 154.20 | 150.60 | 151.60 | 785,896 | -2.40(-1.56%) |
May 15, 2014 | 155.80 | 155.80 | 151.20 | 154.00 | 1,056,789 | -1.40(-0.90%) |
May 14, 2014 | 156.60 | 157.60 | 154.60 | 155.40 | 1,039,138 | -1.00(-0.64%) |
May 13, 2014 | 156.60 | 160.40 | 155.20 | 156.40 | 1,143,937 | -1.00(-0.64%) |
May 12, 2014 | 153.80 | 158.20 | 153.80 | 157.40 | 1,001,733 | +5.00(+3.28%) |
May 09, 2014 | 151.60 | 152.80 | 149.20 | 152.40 | 775,383 | +1.00(+0.66%) |
May 08, 2014 | 154.20 | 156.00 | 150.40 | 151.40 | 901,477 | -2.80(-1.82%) |
May 07, 2014 | 157.60 | 157.80 | 151.80 | 154.20 | 1,169,354 | -1.20(-0.77%) |
May 06, 2014 | 158.20 | 158.40 | 155.40 | 155.40 | 942,871 | -1.80(-1.15%) |
May 05, 2014 | 155.60 | 159.00 | 154.00 | 157.20 | 958,072 | -0.20(-0.13%) |
May 02, 2014 | 156.20 | 159.20 | 155.40 | 157.40 | 1,578,265 | +3.40(+2.21%) |
May 01, 2014 | 148.40 | 158.00 | 148.20 | 154.00 | 3,296,281 | +8.00(+5.48%) |
Apr 30, 2014 | 141.40 | 146.40 | 139.43 | 146.00 | 2,050,502 | +4.20(+2.96%) |
Apr 29, 2014 | 139.20 | 142.20 | 139.20 | 141.80 | 1,125,068 | +2.80(+2.01%) |
Apr 28, 2014 | 140.40 | 142.20 | 135.60 | 139.00 | 1,296,829 | -0.80(-0.57%) |
Apr 25, 2014 | 141.60 | 142.00 | 138.60 | 139.80 | 996,252 | -2.60(-1.83%) |
Apr 24, 2014 | 143.20 | 143.60 | 141.20 | 142.40 | 808,574 | -0.20(-0.14%) |
Apr 23, 2014 | 145.20 | 145.40 | 142.20 | 142.60 | 986,227 | -2.40(-1.66%) |
Apr 22, 2014 | 141.20 | 145.00 | 141.20 | 145.00 | 1,055,256 | +4.20(+2.98%) |
Apr 21, 2014 | 144.20 | 145.60 | 140.80 | 140.80 | 1,270,908 | -2.40(-1.68%) |
Apr 17, 2014 | 143.20 | 143.20 | 143.20 | 143.20 | 1,302,015 | +0.80(+0.56%) |
Apr 16, 2014 | 142.00 | 143.80 | 139.20 | 142.40 | 1,314,277 | +1.20(+0.85%) |
Apr 15, 2014 | 142.40 | 144.38 | 135.20 | 141.20 | 2,137,680 | -0.80(-0.56%) |
Apr 14, 2014 | 145.20 | 146.60 | 140.20 | 142.00 | 1,736,891 | +1.20(+0.85%) |
Apr 11, 2014 | 134.60 | 145.00 | 134.60 | 140.80 | 2,350,621 | +2.00(+1.44%) |
Apr 10, 2014 | 143.60 | 147.80 | 138.30 | 138.80 | 5,234,945 | +10.80(+8.44%) |
Apr 09, 2014 | 124.00 | 128.80 | 123.00 | 128.00 | 1,620,278 | +5.80(+4.75%) |
Apr 08, 2014 | 121.00 | 124.20 | 117.00 | 122.20 | 1,408,716 | +1.20(+0.99%) |
Apr 07, 2014 | 124.20 | 125.80 | 116.60 | 121.00 | 1,935,594 | -3.00(-2.42%) |
Apr 04, 2014 | 131.00 | 133.60 | 123.20 | 124.00 | 1,833,525 | -5.80(-4.47%) |
Apr 03, 2014 | 127.60 | 132.00 | 127.60 | 129.80 | 1,338,374 | +2.60(+2.04%) |
Apr 02, 2014 | 127.80 | 129.40 | 126.20 | 127.20 | 671,742 | -0.60(-0.47%) |
Apr 01, 2014 | 125.80 | 128.20 | 125.79 | 127.80 | 1,064,919 | +2.40(+1.91%) |
Mar 31, 2014 | 130.00 | 131.00 | 124.40 | 125.40 | 1,543,555 | -3.20(-2.49%) |
Mar 28, 2014 | 127.60 | 130.60 | 126.80 | 128.60 | 602,111 | +1.00(+0.78%) |
Mar 27, 2014 | 129.60 | 129.80 | 123.40 | 127.60 | 1,152,238 | -2.40(-1.85%) |
Mar 26, 2014 | 134.20 | 135.00 | 129.40 | 130.00 | 778,856 | -3.40(-2.55%) |
Mar 25, 2014 | 133.00 | 134.80 | 131.00 | 133.40 | 704,603 | +3.00(+2.30%) |
Mar 24, 2014 | 133.60 | 135.80 | 128.60 | 130.40 | 848,513 | -2.40(-1.81%) |
Mar 21, 2014 | 137.80 | 138.00 | 132.80 | 132.80 | 1,016,047 | -4.60(-3.35%) |
Mar 20, 2014 | 136.20 | 137.80 | 135.20 | 137.40 | 504,825 | +0.80(+0.59%) |
Mar 19, 2014 | 137.80 | 138.40 | 136.00 | 136.60 | 472,661 | -1.00(-0.73%) |
Mar 18, 2014 | 137.80 | 139.20 | 137.10 | 137.60 | 718,932 | +0.20(+0.15%) |
Mar 17, 2014 | 138.40 | 138.60 | 136.40 | 137.40 | 649,692 | +1.20(+0.88%) |
Mar 14, 2014 | 135.20 | 139.00 | 134.80 | 136.20 | 745,736 | +0.80(+0.59%) |
Mar 13, 2014 | 141.00 | 141.00 | 134.90 | 135.40 | 1,164,008 | -3.00(-2.17%) |
Mar 12, 2014 | 133.20 | 139.00 | 131.80 | 138.40 | 1,774,369 | +9.60(+7.45%) |
Mar 11, 2014 | 129.00 | 132.60 | 128.00 | 128.80 | 710,762 | +0.20(+0.16%) |
Mar 10, 2014 | 130.60 | 130.60 | 127.60 | 128.60 | 818,876 | -2.60(-1.98%) |
Mar 07, 2014 | 133.80 | 134.60 | 131.00 | 131.20 | 630,166 | -1.60(-1.20%) |
Mar 06, 2014 | 135.00 | 135.60 | 131.20 | 132.80 | 1,212,305 | -1.80(-1.34%) |
Mar 05, 2014 | 135.80 | 137.20 | 134.20 | 134.60 | 760,452 | -0.80(-0.59%) |
Mar 04, 2014 | 133.60 | 136.20 | 133.60 | 135.40 | 918,185 | +3.80(+2.89%) |