Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 178.66 | 186.00 | 178.66 | 182.88 | 45,857 | +4.80(+2.70%) |
May 29, 2014 | 180.70 | 181.10 | 178.08 | 178.08 | 19,974 | -0.82(-0.46%) |
May 28, 2014 | 179.32 | 179.63 | 177.70 | 178.90 | 25,522 | +1.18(+0.66%) |
May 27, 2014 | 176.16 | 178.44 | 176.16 | 177.72 | 31,013 | +6.48(+3.78%) |
May 23, 2014 | 171.08 | 171.24 | 171.24 | 171.24 | 28,200 | +0.54(+0.32%) |
May 22, 2014 | 168.12 | 171.08 | 167.96 | 170.70 | 22,766 | -1.64(-0.95%) |
May 21, 2014 | 172.70 | 174.50 | 171.00 | 172.34 | 16,827 | +0.22(+0.13%) |
May 20, 2014 | 174.50 | 174.50 | 171.24 | 172.12 | 13,035 | -1.00(-0.58%) |
May 19, 2014 | 169.72 | 173.38 | 169.54 | 173.12 | 32,673 | +0.30(+0.17%) |
May 16, 2014 | 173.96 | 174.60 | 172.36 | 172.82 | 18,063 | +1.88(+1.10%) |
May 15, 2014 | 169.31 | 171.76 | 168.80 | 170.94 | 23,009 | +4.56(+2.74%) |
May 14, 2014 | 165.40 | 167.50 | 164.90 | 166.38 | 35,262 | -4.20(-2.46%) |
May 13, 2014 | 170.70 | 171.00 | 169.46 | 170.58 | 11,403 | +0.62(+0.36%) |
May 12, 2014 | 169.44 | 170.70 | 168.54 | 169.96 | 39,406 | -7.16(-4.04%) |
May 09, 2014 | 176.46 | 179.22 | 176.46 | 177.12 | 14,781 | +0.24(+0.14%) |
May 08, 2014 | 175.52 | 177.84 | 175.26 | 176.88 | 23,006 | +2.44(+1.40%) |
May 07, 2014 | 171.60 | 174.89 | 171.14 | 174.44 | 23,757 | +4.14(+2.43%) |
May 06, 2014 | 168.34 | 170.62 | 168.34 | 170.30 | 8,148 | +1.08(+0.64%) |
May 05, 2014 | 168.58 | 170.44 | 168.40 | 169.22 | 24,367 | -3.26(-1.89%) |
May 02, 2014 | 177.82 | 179.06 | 168.22 | 172.48 | 67,567 | -6.72(-3.75%) |
May 01, 2014 | 181.94 | 182.90 | 178.60 | 179.20 | 42,256 | +2.02(+1.14%) |
Apr 30, 2014 | 177.02 | 179.97 | 175.88 | 177.18 | 58,545 | +5.70(+3.32%) |
Apr 29, 2014 | 172.80 | 173.02 | 170.74 | 171.48 | 36,122 | +1.54(+0.91%) |
Apr 28, 2014 | 169.66 | 171.68 | 169.60 | 169.94 | 18,021 | +1.86(+1.11%) |
Apr 25, 2014 | 167.72 | 169.74 | 167.00 | 168.08 | 21,761 | -0.72(-0.43%) |
Apr 24, 2014 | 175.54 | 175.56 | 164.38 | 168.80 | 77,472 | -5.24(-3.01%) |
Apr 23, 2014 | 173.48 | 174.32 | 173.10 | 174.04 | 21,751 | +0.40(+0.23%) |
Apr 22, 2014 | 174.10 | 176.00 | 173.26 | 173.64 | 30,972 | -0.20(-0.12%) |
Apr 21, 2014 | 174.16 | 175.16 | 173.80 | 173.84 | 59,014 | +3.46(+2.03%) |
Apr 17, 2014 | 170.40 | 170.38 | 170.38 | 170.38 | 52,400 | +0.56(+0.33%) |
Apr 16, 2014 | 170.40 | 171.64 | 169.74 | 169.82 | 21,255 | -0.82(-0.48%) |
Apr 15, 2014 | 172.42 | 174.20 | 170.28 | 170.64 | 77,627 | +6.50(+3.96%) |
Apr 14, 2014 | 163.74 | 164.86 | 162.74 | 164.14 | 29,942 | -0.92(-0.56%) |
Apr 11, 2014 | 164.14 | 165.42 | 163.68 | 165.06 | 39,429 | +1.52(+0.93%) |
Apr 10, 2014 | 161.42 | 163.76 | 160.74 | 163.54 | 51,395 | -3.00(-1.80%) |
Apr 09, 2014 | 168.88 | 169.36 | 165.56 | 166.54 | 44,954 | +2.18(+1.33%) |
Apr 08, 2014 | 162.91 | 164.78 | 162.68 | 164.36 | 38,546 | -2.54(-1.52%) |
Apr 07, 2014 | 167.90 | 167.90 | 164.56 | 166.90 | 27,092 | +0.96(+0.58%) |
Apr 04, 2014 | 162.64 | 167.38 | 161.36 | 165.94 | 55,165 | -1.74(-1.04%) |
Apr 03, 2014 | 167.74 | 168.72 | 166.38 | 167.68 | 25,666 | +1.98(+1.19%) |
Apr 02, 2014 | 164.20 | 165.70 | 163.24 | 165.70 | 33,315 | -2.22(-1.32%) |
Apr 01, 2014 | 168.50 | 170.16 | 167.64 | 167.92 | 23,998 | -0.56(-0.33%) |
Mar 31, 2014 | 167.62 | 169.26 | 166.70 | 168.48 | 25,630 | +0.38(+0.23%) |
Mar 28, 2014 | 169.00 | 169.56 | 166.88 | 168.10 | 33,049 | -1.16(-0.69%) |
Mar 27, 2014 | 169.84 | 171.22 | 168.80 | 169.26 | 47,361 | +0.14(+0.08%) |
Mar 26, 2014 | 165.14 | 170.38 | 164.86 | 169.12 | 60,181 | +3.78(+2.29%) |
Mar 25, 2014 | 164.02 | 166.00 | 162.66 | 165.34 | 27,991 | -0.40(-0.24%) |
Mar 24, 2014 | 163.40 | 166.30 | 162.30 | 165.74 | 63,942 | +5.16(+3.21%) |
Mar 21, 2014 | 158.08 | 161.00 | 157.70 | 160.58 | 52,535 | +0.16(+0.10%) |
Mar 20, 2014 | 160.00 | 161.08 | 158.32 | 160.42 | 52,959 | +3.59(+2.29%) |
Mar 19, 2014 | 154.50 | 157.86 | 151.96 | 156.83 | 81,176 | +3.91(+2.55%) |
Mar 18, 2014 | 153.84 | 154.28 | 151.80 | 152.92 | 55,135 | +4.16(+2.80%) |
Mar 17, 2014 | 146.08 | 148.76 | 144.46 | 148.76 | 50,253 | +4.06(+2.81%) |
Mar 14, 2014 | 140.66 | 146.10 | 140.40 | 144.70 | 60,496 | -3.66(-2.47%) |
Mar 13, 2014 | 147.82 | 148.52 | 146.00 | 148.36 | 35,258 | +1.64(+1.12%) |
Mar 12, 2014 | 150.06 | 150.70 | 144.42 | 146.72 | 76,402 | -6.40(-4.18%) |
Mar 11, 2014 | 149.08 | 154.88 | 148.16 | 153.12 | 64,603 | -0.38(-0.25%) |
Mar 10, 2014 | 153.08 | 153.84 | 151.44 | 153.50 | 38,484 | +1.24(+0.81%) |
Mar 07, 2014 | 153.32 | 154.22 | 150.54 | 152.26 | 78,050 | +7.78(+5.38%) |
Mar 06, 2014 | 145.90 | 146.86 | 142.37 | 144.48 | 61,607 | -4.20(-2.82%) |
Mar 05, 2014 | 148.60 | 148.92 | 146.92 | 148.68 | 28,180 | -0.12(-0.08%) |
Mar 04, 2014 | 149.48 | 150.71 | 147.30 | 148.80 | 61,825 | +3.38(+2.32%) |