Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 180.87 | 181.36 | 179.59 | 180.97 | 21,135 | +0.20(+0.11%) |
May 29, 2014 | 181.07 | 181.07 | 179.50 | 180.77 | 13,464 | +0.78(+0.44%) |
May 28, 2014 | 180.38 | 182.05 | 179.50 | 179.99 | 17,973 | -0.98(-0.54%) |
May 27, 2014 | 182.05 | 183.22 | 179.92 | 180.97 | 19,618 | -1.08(-0.59%) |
May 23, 2014 | 180.97 | 182.05 | 182.05 | 182.05 | 25,324 | +1.86(+1.03%) |
May 22, 2014 | 179.20 | 180.48 | 177.54 | 180.18 | 13,436 | +1.76(+0.99%) |
May 21, 2014 | 176.95 | 180.18 | 176.95 | 178.42 | 18,462 | +2.26(+1.28%) |
May 20, 2014 | 176.85 | 178.40 | 174.69 | 176.16 | 27,718 | -0.78(-0.44%) |
May 19, 2014 | 179.40 | 181.00 | 176.85 | 176.95 | 27,191 | -2.26(-1.26%) |
May 16, 2014 | 181.56 | 182.34 | 179.10 | 179.20 | 17,558 | -2.26(-1.24%) |
May 15, 2014 | 183.42 | 183.42 | 179.99 | 181.46 | 20,216 | -1.57(-0.86%) |
May 14, 2014 | 178.91 | 185.38 | 178.91 | 183.03 | 32,047 | +3.24(+1.80%) |
May 13, 2014 | 180.57 | 180.67 | 178.61 | 179.79 | 24,485 | +0.39(+0.22%) |
May 12, 2014 | 181.46 | 182.95 | 178.52 | 179.40 | 27,612 | -1.28(-0.71%) |
May 09, 2014 | 177.14 | 181.65 | 177.14 | 180.67 | 25,087 | +3.34(+1.88%) |
May 08, 2014 | 178.71 | 182.63 | 177.14 | 177.34 | 26,431 | -1.37(-0.77%) |
May 07, 2014 | 180.87 | 181.26 | 178.03 | 178.71 | 36,663 | -2.13(-1.18%) |
May 06, 2014 | 182.00 | 182.09 | 177.21 | 180.84 | 42,668 | -0.67(-0.37%) |
May 05, 2014 | 181.04 | 182.76 | 178.64 | 181.52 | 29,863 | +0.29(+0.16%) |
May 02, 2014 | 181.52 | 182.46 | 179.60 | 181.23 | 33,049 | +0.48(+0.27%) |
May 01, 2014 | 182.38 | 182.38 | 179.03 | 180.75 | 27,946 | -0.58(-0.32%) |
Apr 30, 2014 | 181.42 | 183.81 | 180.37 | 181.32 | 26,717 | +0.38(+0.21%) |
Apr 29, 2014 | 182.00 | 183.62 | 178.74 | 180.94 | 32,674 | +0.48(+0.27%) |
Apr 28, 2014 | 177.59 | 181.23 | 177.21 | 180.46 | 24,507 | +3.16(+1.78%) |
Apr 25, 2014 | 177.59 | 179.22 | 175.96 | 177.30 | 24,903 | -0.67(-0.38%) |
Apr 24, 2014 | 182.00 | 182.00 | 175.58 | 177.97 | 33,064 | -3.16(-1.75%) |
Apr 23, 2014 | 182.86 | 183.43 | 179.60 | 181.13 | 22,859 | -1.24(-0.68%) |
Apr 22, 2014 | 182.00 | 183.34 | 181.42 | 182.38 | 14,710 | +0.38(+0.21%) |
Apr 21, 2014 | 182.57 | 183.72 | 181.04 | 182.00 | 38,934 | -0.77(-0.42%) |
Apr 17, 2014 | 182.86 | 182.76 | 182.76 | 182.76 | 20,994 | -0.10(-0.05%) |
Apr 16, 2014 | 180.08 | 184.58 | 177.88 | 182.86 | 34,601 | +2.68(+1.49%) |
Apr 15, 2014 | 179.60 | 181.32 | 177.40 | 180.18 | 20,023 | +0.67(+0.37%) |
Apr 14, 2014 | 174.33 | 179.50 | 174.14 | 179.50 | 27,847 | +5.65(+3.25%) |
Apr 11, 2014 | 172.51 | 175.31 | 172.42 | 173.85 | 21,833 | +0.29(+0.17%) |
Apr 10, 2014 | 178.35 | 179.60 | 172.51 | 173.56 | 32,062 | -5.37(-3.00%) |
Apr 09, 2014 | 175.86 | 179.31 | 175.77 | 178.93 | 23,574 | +3.16(+1.80%) |
Apr 08, 2014 | 175.48 | 177.68 | 173.95 | 175.77 | 45,573 | -0.48(-0.27%) |
Apr 07, 2014 | 177.68 | 177.68 | 174.33 | 176.25 | 33,932 | -1.53(-0.86%) |
Apr 04, 2014 | 177.68 | 178.35 | 175.29 | 177.78 | 42,388 | +1.05(+0.60%) |
Apr 03, 2014 | 178.16 | 178.55 | 173.66 | 176.73 | 54,681 | -1.92(-1.07%) |
Apr 02, 2014 | 182.00 | 182.00 | 177.21 | 178.64 | 48,462 | -3.54(-1.95%) |
Apr 01, 2014 | 186.98 | 187.36 | 175.48 | 182.19 | 94,205 | -4.50(-2.41%) |
Mar 31, 2014 | 189.47 | 189.75 | 185.83 | 186.69 | 46,875 | -2.59(-1.37%) |
Mar 28, 2014 | 186.78 | 190.52 | 184.59 | 189.27 | 53,536 | +2.30(+1.23%) |
Mar 27, 2014 | 183.81 | 187.46 | 182.66 | 186.98 | 68,448 | +3.64(+1.99%) |
Mar 26, 2014 | 182.47 | 185.73 | 182.47 | 183.34 | 48,303 | -0.38(-0.21%) |
Mar 25, 2014 | 183.43 | 184.87 | 182.81 | 183.72 | 30,162 | +0.29(+0.16%) |
Mar 24, 2014 | 185.54 | 186.50 | 182.09 | 183.43 | 93,160 | -2.39(-1.29%) |
Mar 21, 2014 | 184.58 | 186.59 | 181.80 | 185.83 | 403,001 | +1.92(+1.04%) |
Mar 20, 2014 | 181.61 | 185.16 | 179.22 | 183.91 | 84,989 | +2.30(+1.27%) |
Mar 19, 2014 | 179.70 | 182.66 | 179.12 | 181.61 | 57,638 | +1.82(+1.01%) |
Mar 18, 2014 | 178.93 | 181.61 | 178.64 | 179.79 | 75,012 | +0.86(+0.48%) |
Mar 17, 2014 | 175.58 | 181.80 | 175.48 | 178.93 | 99,009 | +4.50(+2.58%) |
Mar 14, 2014 | 168.20 | 174.72 | 168.20 | 174.43 | 76,377 | +4.02(+2.36%) |
Mar 13, 2014 | 173.37 | 174.33 | 168.59 | 170.41 | 36,053 | -3.45(-1.98%) |
Mar 12, 2014 | 172.90 | 174.14 | 171.46 | 173.85 | 30,149 | -0.86(-0.49%) |
Mar 11, 2014 | 173.56 | 174.72 | 172.03 | 174.72 | 45,814 | +0.96(+0.55%) |
Mar 10, 2014 | 171.94 | 174.43 | 170.12 | 173.76 | 50,540 | +1.63(+0.95%) |
Mar 07, 2014 | 170.69 | 172.51 | 169.06 | 172.13 | 45,493 | +2.11(+1.24%) |
Mar 06, 2014 | 169.54 | 171.46 | 168.68 | 170.02 | 51,589 | +1.53(+0.91%) |
Mar 05, 2014 | 168.97 | 170.02 | 167.82 | 168.49 | 47,166 | -0.67(-0.40%) |
Mar 04, 2014 | 167.53 | 170.31 | 165.81 | 169.16 | 69,347 | +3.54(+2.14%) |