Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 134.53 | 135.29 | 134.33 | 135.29 | 3,749,202 | +0.25(+0.19%) |
May 29, 2014 | 134.78 | 135.04 | 134.08 | 135.04 | 2,967,675 | +0.40(+0.30%) |
May 28, 2014 | 134.13 | 134.89 | 134.00 | 134.63 | 3,598,433 | +0.45(+0.34%) |
May 27, 2014 | 134.08 | 134.48 | 133.57 | 134.18 | 3,622,556 | +0.30(+0.23%) |
May 23, 2014 | 134.08 | 133.88 | 133.88 | 133.88 | 2,937,226 | -0.17(-0.13%) |
May 22, 2014 | 133.42 | 134.08 | 132.87 | 134.05 | 1,969,906 | +0.27(+0.20%) |
May 21, 2014 | 133.17 | 133.93 | 133.07 | 133.78 | 3,434,925 | +0.96(+0.72%) |
May 20, 2014 | 134.38 | 134.43 | 132.06 | 132.82 | 4,642,345 | -1.56(-1.16%) |
May 19, 2014 | 134.08 | 134.78 | 133.72 | 134.38 | 3,583,515 | -0.30(-0.22%) |
May 16, 2014 | 133.78 | 134.74 | 133.17 | 134.68 | 5,711,383 | +0.35(+0.26%) |
May 15, 2014 | 134.94 | 135.34 | 132.92 | 134.33 | 6,684,732 | -0.81(-0.60%) |
May 14, 2014 | 135.90 | 136.13 | 134.68 | 135.14 | 4,103,818 | -0.81(-0.59%) |
May 13, 2014 | 135.79 | 136.10 | 135.20 | 135.95 | 4,055,087 | +0.35(+0.26%) |
May 12, 2014 | 134.23 | 135.64 | 133.88 | 135.59 | 4,684,193 | +2.17(+1.63%) |
May 09, 2014 | 134.13 | 134.18 | 132.87 | 133.42 | 3,453,021 | -0.10(-0.08%) |
May 08, 2014 | 133.72 | 134.33 | 132.82 | 133.52 | 4,135,694 | -0.45(-0.34%) |
May 07, 2014 | 132.66 | 133.98 | 132.66 | 133.98 | 4,809,068 | +1.72(+1.30%) |
May 06, 2014 | 133.88 | 133.98 | 132.26 | 132.26 | 4,761,711 | -1.97(-1.47%) |
May 05, 2014 | 134.78 | 134.78 | 133.83 | 134.23 | 3,269,159 | -0.51(-0.37%) |
May 02, 2014 | 135.19 | 135.69 | 134.63 | 134.74 | 4,648,182 | -0.45(-0.34%) |
May 01, 2014 | 134.99 | 135.49 | 134.53 | 135.19 | 5,101,574 | -0.61(-0.45%) |
Apr 30, 2014 | 135.34 | 135.85 | 134.58 | 135.79 | 5,765,969 | +0.66(+0.49%) |
Apr 29, 2014 | 135.49 | 135.75 | 134.28 | 135.14 | 5,467,019 | -0.10(-0.07%) |
Apr 28, 2014 | 134.94 | 135.59 | 133.98 | 135.24 | 6,837,140 | +0.91(+0.68%) |
Apr 25, 2014 | 134.18 | 135.34 | 134.08 | 134.33 | 6,683,715 | +0.71(+0.53%) |
Apr 24, 2014 | 133.52 | 134.53 | 132.46 | 133.62 | 5,053,688 | +0.20(+0.15%) |
Apr 23, 2014 | 134.18 | 134.63 | 133.27 | 133.42 | 5,754,114 | -0.81(-0.60%) |
Apr 22, 2014 | 134.84 | 135.19 | 134.18 | 134.23 | 5,460,632 | -0.05(-0.04%) |
Apr 21, 2014 | 134.48 | 134.89 | 134.13 | 134.28 | 4,971,636 | +0.15(+0.11%) |
Apr 17, 2014 | 133.67 | 134.13 | 134.13 | 134.13 | 13,793,683 | +2.22(+1.68%) |
Apr 16, 2014 | 131.35 | 132.31 | 130.75 | 131.91 | 6,624,308 | +1.52(+1.16%) |
Apr 15, 2014 | 129.63 | 130.75 | 129.18 | 130.39 | 5,989,121 | +0.56(+0.43%) |
Apr 14, 2014 | 129.18 | 130.04 | 128.42 | 129.84 | 4,962,877 | +1.41(+1.10%) |
Apr 11, 2014 | 128.83 | 129.99 | 128.42 | 128.42 | 7,391,125 | -0.76(-0.59%) |
Apr 10, 2014 | 131.75 | 131.86 | 129.13 | 129.18 | 7,180,667 | -1.87(-1.43%) |
Apr 09, 2014 | 130.59 | 131.10 | 129.23 | 131.05 | 4,971,299 | +1.01(+0.78%) |
Apr 08, 2014 | 130.09 | 130.90 | 129.63 | 130.04 | 5,314,874 | -0.50(-0.39%) |
Apr 07, 2014 | 131.05 | 131.50 | 129.99 | 130.54 | 6,003,607 | -0.86(-0.65%) |
Apr 04, 2014 | 133.17 | 133.32 | 131.25 | 131.40 | 6,562,496 | -1.06(-0.80%) |
Apr 03, 2014 | 132.06 | 132.59 | 131.55 | 132.46 | 4,386,158 | +0.96(+0.73%) |
Apr 02, 2014 | 130.90 | 131.60 | 130.64 | 131.50 | 5,217,961 | +0.86(+0.66%) |
Apr 01, 2014 | 130.44 | 131.25 | 130.04 | 130.64 | 5,641,877 | -0.10(-0.08%) |
Mar 31, 2014 | 131.40 | 131.71 | 130.34 | 130.75 | 6,350,439 | +0.05(+0.04%) |
Mar 28, 2014 | 130.80 | 131.40 | 130.19 | 130.69 | 5,879,433 | +0.35(+0.27%) |
Mar 27, 2014 | 129.18 | 130.54 | 128.83 | 130.34 | 5,838,134 | +0.96(+0.74%) |
Mar 26, 2014 | 130.29 | 130.90 | 129.33 | 129.38 | 6,267,161 | -0.40(-0.31%) |
Mar 25, 2014 | 129.18 | 129.84 | 128.22 | 129.79 | 6,154,469 | +1.47(+1.14%) |
Mar 24, 2014 | 128.72 | 128.93 | 127.26 | 128.32 | 6,167,317 | +0.05(+0.04%) |
Mar 21, 2014 | 129.74 | 130.44 | 127.97 | 128.27 | 10,927,396 | +0.66(+0.51%) |
Mar 20, 2014 | 128.12 | 128.12 | 126.86 | 127.61 | 7,066,304 | -0.05(-0.04%) |
Mar 19, 2014 | 129.48 | 129.79 | 126.81 | 127.67 | 6,972,479 | -1.87(-1.44%) |
Mar 18, 2014 | 128.88 | 129.94 | 128.62 | 129.53 | 4,680,231 | +1.11(+0.87%) |
Mar 17, 2014 | 127.56 | 129.43 | 127.51 | 128.42 | 9,018,878 | +1.62(+1.27%) |
Mar 14, 2014 | 127.51 | 128.17 | 126.70 | 126.81 | 5,833,884 | -1.16(-0.91%) |
Mar 13, 2014 | 131.30 | 131.30 | 127.29 | 127.97 | 7,492,842 | -2.12(-1.63%) |
Mar 12, 2014 | 129.69 | 130.44 | 129.43 | 130.09 | 4,645,325 | -0.71(-0.54%) |
Mar 11, 2014 | 131.60 | 131.80 | 130.09 | 130.80 | 4,923,326 | -0.71(-0.54%) |
Mar 10, 2014 | 131.91 | 131.96 | 130.47 | 131.50 | 4,408,411 | -0.45(-0.34%) |
Mar 07, 2014 | 132.97 | 133.07 | 131.15 | 131.96 | 5,404,175 | -0.46(-0.34%) |
Mar 06, 2014 | 131.60 | 132.72 | 131.40 | 132.41 | 6,911,367 | +1.47(+1.12%) |
Mar 05, 2014 | 130.19 | 131.10 | 129.53 | 130.95 | 5,915,564 | +1.41(+1.09%) |
Mar 04, 2014 | 128.88 | 129.94 | 128.59 | 129.53 | 7,252,256 | +2.68(+2.11%) |