Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 168.02 | 168.32 | 163.95 | 166.32 | 981,448 | -1.20(-0.72%) |
May 29, 2014 | 168.12 | 171.03 | 166.20 | 167.52 | 1,107,745 | -0.13(-0.08%) |
May 28, 2014 | 168.49 | 168.88 | 165.64 | 167.65 | 989,928 | -0.55(-0.33%) |
May 27, 2014 | 163.80 | 168.25 | 163.32 | 168.20 | 1,304,705 | +5.90(+3.64%) |
May 23, 2014 | 160.91 | 162.30 | 162.30 | 162.30 | 898,600 | +1.09(+0.68%) |
May 22, 2014 | 156.53 | 164.50 | 156.53 | 161.21 | 980,283 | +4.61(+2.94%) |
May 21, 2014 | 156.68 | 157.69 | 155.04 | 156.60 | 573,424 | +0.75(+0.48%) |
May 20, 2014 | 158.96 | 159.13 | 154.45 | 155.85 | 969,344 | -2.57(-1.62%) |
May 19, 2014 | 156.79 | 159.50 | 155.74 | 158.42 | 583,177 | +0.49(+0.31%) |
May 16, 2014 | 157.87 | 158.60 | 155.49 | 157.93 | 1,071,502 | +0.22(+0.14%) |
May 15, 2014 | 159.28 | 159.65 | 154.00 | 157.71 | 1,171,797 | -2.01(-1.26%) |
May 14, 2014 | 160.85 | 163.98 | 158.86 | 159.72 | 873,053 | -1.78(-1.10%) |
May 13, 2014 | 160.89 | 164.71 | 159.95 | 161.50 | 1,359,455 | +0.40(+0.25%) |
May 12, 2014 | 153.14 | 161.52 | 153.14 | 161.10 | 1,279,691 | +8.23(+5.38%) |
May 09, 2014 | 151.71 | 154.32 | 147.81 | 152.87 | 1,103,119 | +1.82(+1.20%) |
May 08, 2014 | 153.04 | 157.07 | 150.68 | 151.05 | 1,041,144 | -2.63(-1.71%) |
May 07, 2014 | 156.93 | 158.46 | 151.02 | 153.68 | 1,154,382 | -1.98(-1.27%) |
May 06, 2014 | 157.02 | 158.87 | 154.83 | 155.66 | 1,031,335 | -4.04(-2.53%) |
May 05, 2014 | 153.74 | 160.50 | 153.28 | 159.70 | 889,146 | +4.58(+2.95%) |
May 02, 2014 | 161.08 | 161.08 | 153.53 | 155.12 | 1,783,718 | -4.68(-2.93%) |
May 01, 2014 | 157.56 | 162.92 | 156.29 | 159.80 | 1,312,828 | +1.60(+1.01%) |
Apr 30, 2014 | 159.64 | 159.65 | 156.01 | 158.20 | 1,474,104 | +0.88(+0.56%) |
Apr 29, 2014 | 153.07 | 157.81 | 150.07 | 157.32 | 1,367,230 | +5.68(+3.75%) |
Apr 28, 2014 | 152.31 | 155.52 | 148.39 | 151.64 | 2,828,713 | -1.55(-1.01%) |
Apr 25, 2014 | 155.90 | 157.98 | 152.07 | 153.19 | 1,997,240 | -2.82(-1.81%) |
Apr 24, 2014 | 158.35 | 163.50 | 150.10 | 156.01 | 3,372,449 | +3.78(+2.48%) |
Apr 23, 2014 | 155.97 | 156.98 | 150.21 | 152.23 | 1,349,486 | -3.87(-2.48%) |
Apr 22, 2014 | 152.72 | 159.41 | 152.50 | 156.10 | 1,410,658 | +3.91(+2.57%) |
Apr 21, 2014 | 150.25 | 152.61 | 147.78 | 152.19 | 1,062,027 | +2.39(+1.60%) |
Apr 17, 2014 | 149.27 | 149.80 | 149.80 | 149.80 | 2,299,000 | +0.75(+0.50%) |
Apr 16, 2014 | 147.17 | 150.79 | 145.24 | 149.05 | 1,448,974 | +3.63(+2.50%) |
Apr 15, 2014 | 142.07 | 146.37 | 136.37 | 145.42 | 2,178,750 | +3.45(+2.43%) |
Apr 14, 2014 | 141.21 | 145.46 | 139.06 | 141.97 | 1,644,009 | +2.36(+1.69%) |
Apr 11, 2014 | 141.95 | 147.42 | 138.99 | 139.61 | 2,465,123 | -4.58(-3.18%) |
Apr 10, 2014 | 155.24 | 155.24 | 142.31 | 144.19 | 2,997,001 | -11.67(-7.49%) |
Apr 09, 2014 | 148.25 | 156.31 | 147.34 | 155.86 | 1,907,523 | +8.20(+5.55%) |
Apr 08, 2014 | 146.52 | 149.17 | 143.37 | 147.66 | 2,031,955 | +2.00(+1.37%) |
Apr 07, 2014 | 141.20 | 148.57 | 139.65 | 145.66 | 1,921,380 | +3.16(+2.22%) |
Apr 04, 2014 | 153.12 | 153.90 | 139.52 | 142.50 | 2,807,779 | -8.96(-5.92%) |
Apr 03, 2014 | 153.09 | 155.08 | 148.30 | 151.46 | 1,860,233 | -3.05(-1.97%) |
Apr 02, 2014 | 156.20 | 158.52 | 152.79 | 154.51 | 1,372,297 | -0.84(-0.54%) |
Apr 01, 2014 | 153.21 | 161.50 | 151.86 | 155.34 | 1,780,113 | +3.22(+2.11%) |
Mar 31, 2014 | 150.54 | 152.66 | 149.41 | 152.13 | 1,708,684 | +2.71(+1.81%) |
Mar 28, 2014 | 152.00 | 155.76 | 149.34 | 149.42 | 2,331,361 | -1.68(-1.11%) |
Mar 27, 2014 | 151.79 | 153.52 | 146.10 | 151.10 | 2,105,204 | +0.55(+0.37%) |
Mar 26, 2014 | 154.74 | 158.00 | 150.07 | 150.55 | 2,283,348 | -2.53(-1.65%) |
Mar 25, 2014 | 149.77 | 156.68 | 148.40 | 153.08 | 2,485,353 | +3.32(+2.22%) |
Mar 24, 2014 | 159.67 | 159.88 | 145.64 | 149.76 | 4,549,399 | -10.03(-6.28%) |
Mar 21, 2014 | 174.85 | 177.07 | 157.76 | 159.79 | 6,734,253 | -13.87(-7.99%) |
Mar 20, 2014 | 175.71 | 175.74 | 172.28 | 173.66 | 1,039,451 | -2.26(-1.28%) |
Mar 19, 2014 | 180.85 | 181.59 | 174.75 | 175.92 | 1,366,408 | -5.02(-2.77%) |
Mar 18, 2014 | 178.51 | 181.50 | 177.99 | 180.94 | 1,077,195 | +2.95(+1.66%) |
Mar 17, 2014 | 177.50 | 179.18 | 176.11 | 177.99 | 1,497,517 | +2.71(+1.55%) |
Mar 14, 2014 | 173.36 | 177.85 | 172.26 | 175.28 | 1,100,920 | +0.11(+0.06%) |
Mar 13, 2014 | 178.73 | 179.23 | 173.40 | 175.17 | 1,467,034 | -2.73(-1.53%) |
Mar 12, 2014 | 174.69 | 179.10 | 173.22 | 177.90 | 1,316,448 | +1.95(+1.11%) |
Mar 11, 2014 | 179.77 | 180.20 | 175.06 | 175.95 | 1,492,933 | -4.05(-2.25%) |
Mar 10, 2014 | 171.98 | 180.82 | 170.83 | 180.00 | 2,596,149 | +11.95(+7.11%) |
Mar 07, 2014 | 169.86 | 170.10 | 163.77 | 168.05 | 2,116,411 | -0.50(-0.30%) |
Mar 06, 2014 | 173.27 | 173.99 | 167.24 | 168.55 | 2,112,799 | -2.45(-1.43%) |
Mar 05, 2014 | 173.05 | 174.25 | 170.56 | 171.00 | 1,885,337 | -2.44(-1.41%) |
Mar 04, 2014 | 176.49 | 176.78 | 170.89 | 173.44 | 1,995,673 | +1.01(+0.59%) |