Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 157.10 | 157.30 | 150.90 | 151.90 | 65,633 | -5.40(-3.43%) |
May 29, 2014 | 154.50 | 159.80 | 153.70 | 157.30 | 93,534 | +3.90(+2.54%) |
May 28, 2014 | 153.30 | 155.00 | 149.60 | 153.40 | 58,456 | +0.40(+0.26%) |
May 27, 2014 | 149.20 | 153.60 | 148.70 | 153.00 | 67,499 | +5.70(+3.87%) |
May 23, 2014 | 146.60 | 147.30 | 147.30 | 147.30 | 43,840 | -0.60(-0.41%) |
May 22, 2014 | 145.30 | 148.70 | 144.30 | 147.90 | 30,258 | +3.80(+2.64%) |
May 21, 2014 | 142.70 | 145.50 | 140.80 | 144.10 | 52,059 | +1.40(+0.98%) |
May 20, 2014 | 147.60 | 148.00 | 142.20 | 142.70 | 60,222 | -5.30(-3.58%) |
May 19, 2014 | 149.60 | 152.50 | 147.50 | 148.00 | 68,540 | -2.00(-1.33%) |
May 16, 2014 | 152.80 | 153.18 | 148.20 | 150.00 | 112,665 | -3.30(-2.15%) |
May 15, 2014 | 156.00 | 156.20 | 150.10 | 153.30 | 84,319 | -3.00(-1.92%) |
May 14, 2014 | 157.10 | 157.80 | 154.60 | 156.30 | 51,755 | -0.60(-0.38%) |
May 13, 2014 | 160.30 | 160.90 | 155.70 | 156.90 | 86,058 | -3.40(-2.12%) |
May 12, 2014 | 157.80 | 161.40 | 157.50 | 160.30 | 91,338 | +3.40(+2.17%) |
May 09, 2014 | 159.90 | 161.00 | 155.80 | 156.90 | 72,751 | -2.50(-1.57%) |
May 08, 2014 | 159.30 | 162.20 | 157.81 | 159.40 | 101,142 | -0.70(-0.44%) |
May 07, 2014 | 164.80 | 165.00 | 155.10 | 160.10 | 119,370 | -3.60(-2.20%) |
May 06, 2014 | 162.60 | 168.70 | 160.35 | 163.70 | 191,735 | +1.10(+0.68%) |
May 05, 2014 | 160.20 | 165.20 | 155.60 | 162.60 | 287,438 | +1.90(+1.18%) |
May 02, 2014 | 135.50 | 162.50 | 135.00 | 160.70 | 714,256 | +31.40(+24.28%) |
May 01, 2014 | 130.00 | 131.40 | 127.10 | 129.30 | 97,324 | -1.90(-1.45%) |
Apr 30, 2014 | 131.30 | 131.90 | 129.10 | 131.20 | 46,232 | -0.80(-0.61%) |
Apr 29, 2014 | 130.10 | 132.10 | 127.60 | 132.00 | 61,608 | +2.60(+2.01%) |
Apr 28, 2014 | 130.30 | 131.50 | 126.50 | 129.40 | 71,362 | +0.00(+0.00%) |
Apr 25, 2014 | 131.80 | 132.44 | 127.80 | 129.40 | 59,595 | -3.00(-2.27%) |
Apr 24, 2014 | 132.20 | 135.40 | 130.00 | 132.40 | 57,263 | +0.50(+0.38%) |
Apr 23, 2014 | 134.60 | 135.00 | 131.80 | 131.90 | 40,654 | -2.40(-1.79%) |
Apr 22, 2014 | 135.20 | 137.50 | 133.60 | 134.30 | 79,178 | -0.85(-0.63%) |
Apr 21, 2014 | 135.50 | 138.50 | 133.40 | 135.15 | 58,686 | +0.25(+0.19%) |
Apr 17, 2014 | 131.50 | 134.90 | 134.90 | 134.90 | 112,160 | +5.00(+3.85%) |
Apr 16, 2014 | 128.80 | 130.00 | 126.50 | 129.90 | 76,648 | +1.40(+1.09%) |
Apr 15, 2014 | 130.50 | 132.60 | 124.20 | 128.50 | 118,431 | -2.10(-1.61%) |
Apr 14, 2014 | 131.40 | 134.30 | 128.80 | 130.60 | 92,409 | -0.80(-0.61%) |
Apr 11, 2014 | 134.40 | 134.40 | 130.10 | 131.40 | 89,419 | -4.00(-2.95%) |
Apr 10, 2014 | 140.80 | 140.80 | 134.50 | 135.40 | 86,335 | -5.40(-3.84%) |
Apr 09, 2014 | 141.60 | 143.00 | 140.00 | 140.80 | 56,001 | -1.00(-0.71%) |
Apr 08, 2014 | 137.70 | 142.20 | 137.60 | 141.80 | 55,825 | +3.60(+2.60%) |
Apr 07, 2014 | 140.00 | 140.00 | 135.60 | 138.20 | 139,900 | -2.10(-1.50%) |
Apr 04, 2014 | 146.10 | 147.00 | 139.00 | 140.30 | 148,199 | -5.60(-3.84%) |
Apr 03, 2014 | 150.60 | 151.20 | 144.90 | 145.90 | 66,739 | -3.80(-2.54%) |
Apr 02, 2014 | 145.60 | 151.40 | 145.50 | 149.70 | 114,964 | +4.80(+3.31%) |
Apr 01, 2014 | 145.20 | 147.80 | 144.50 | 144.90 | 57,499 | +0.10(+0.07%) |
Mar 31, 2014 | 145.90 | 146.40 | 143.00 | 144.80 | 88,276 | -0.40(-0.28%) |
Mar 28, 2014 | 143.10 | 147.40 | 142.40 | 145.20 | 90,667 | +2.90(+2.04%) |
Mar 27, 2014 | 144.00 | 145.50 | 138.40 | 142.30 | 141,141 | -2.20(-1.52%) |
Mar 26, 2014 | 149.00 | 150.00 | 143.50 | 144.50 | 153,001 | -3.90(-2.63%) |
Mar 25, 2014 | 152.90 | 154.90 | 147.90 | 148.40 | 143,945 | -4.40(-2.88%) |
Mar 24, 2014 | 156.50 | 157.00 | 148.40 | 152.80 | 202,303 | -3.80(-2.43%) |
Mar 21, 2014 | 159.10 | 160.00 | 156.10 | 156.60 | 84,188 | -2.90(-1.82%) |
Mar 20, 2014 | 161.60 | 161.80 | 157.50 | 159.50 | 133,434 | -2.80(-1.73%) |
Mar 19, 2014 | 166.00 | 166.50 | 161.70 | 162.30 | 104,178 | -4.40(-2.64%) |
Mar 18, 2014 | 167.00 | 168.90 | 163.60 | 166.70 | 78,976 | -0.80(-0.48%) |
Mar 17, 2014 | 170.00 | 173.60 | 166.40 | 167.50 | 81,341 | -2.90(-1.70%) |
Mar 14, 2014 | 170.90 | 173.50 | 169.00 | 170.40 | 63,953 | -1.40(-0.81%) |
Mar 13, 2014 | 175.10 | 180.00 | 171.40 | 171.80 | 87,241 | -2.20(-1.26%) |
Mar 12, 2014 | 173.50 | 176.20 | 170.60 | 174.00 | 79,920 | -0.10(-0.06%) |
Mar 11, 2014 | 174.50 | 181.57 | 173.00 | 174.10 | 122,719 | -0.50(-0.29%) |
Mar 10, 2014 | 177.50 | 178.80 | 172.70 | 174.60 | 99,186 | -2.40(-1.36%) |
Mar 07, 2014 | 173.67 | 179.50 | 173.10 | 177.00 | 135,976 | +4.30(+2.49%) |
Mar 06, 2014 | 173.60 | 174.80 | 171.80 | 172.70 | 108,840 | +0.80(+0.47%) |
Mar 05, 2014 | 163.90 | 174.00 | 162.50 | 171.90 | 182,862 | +11.00(+6.84%) |
Mar 04, 2014 | 159.90 | 161.80 | 158.40 | 160.90 | 104,420 | +3.40(+2.16%) |