Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 115.57 | 115.74 | 115.42 | 115.63 | 1,043,933 | +0.10(+0.09%) |
May 29, 2014 | 115.34 | 115.57 | 115.15 | 115.53 | 2,480,774 | +0.49(+0.43%) |
May 28, 2014 | 114.73 | 115.17 | 114.63 | 115.04 | 443,878 | +0.59(+0.52%) |
May 27, 2014 | 114.51 | 114.57 | 114.37 | 114.45 | 685,509 | +0.15(+0.13%) |
May 23, 2014 | 114.25 | 114.30 | 114.30 | 114.30 | 374,500 | +0.16(+0.14%) |
May 22, 2014 | 114.13 | 114.25 | 114.10 | 114.14 | 485,933 | +0.09(+0.08%) |
May 21, 2014 | 114.11 | 114.19 | 113.94 | 114.05 | 1,244,172 | -0.08(-0.07%) |
May 20, 2014 | 114.07 | 114.25 | 114.02 | 114.13 | 803,816 | +0.04(+0.04%) |
May 19, 2014 | 113.93 | 114.09 | 113.80 | 114.09 | 562,740 | +0.22(+0.19%) |
May 16, 2014 | 113.98 | 114.00 | 113.65 | 113.87 | 863,184 | -0.11(-0.10%) |
May 15, 2014 | 114.03 | 114.30 | 113.87 | 113.98 | 926,867 | -0.09(-0.08%) |
May 14, 2014 | 113.85 | 114.09 | 113.77 | 114.07 | 614,835 | +0.58(+0.51%) |
May 13, 2014 | 113.59 | 113.71 | 113.39 | 113.49 | 328,689 | +0.04(+0.04%) |
May 12, 2014 | 113.41 | 113.75 | 113.24 | 113.45 | 665,403 | -0.10(-0.09%) |
May 09, 2014 | 113.84 | 113.88 | 113.50 | 113.55 | 634,477 | -0.22(-0.19%) |
May 08, 2014 | 113.77 | 113.92 | 113.49 | 113.77 | 826,620 | +0.48(+0.42%) |
May 07, 2014 | 112.92 | 113.33 | 112.91 | 113.29 | 863,988 | +0.90(+0.80%) |
May 06, 2014 | 112.24 | 112.43 | 112.11 | 112.39 | 521,852 | +0.36(+0.32%) |
May 05, 2014 | 112.31 | 112.31 | 111.97 | 112.03 | 1,388,784 | +0.04(+0.04%) |
May 02, 2014 | 111.90 | 112.05 | 111.78 | 111.99 | 1,039,236 | +0.26(+0.23%) |
May 01, 2014 | 112.01 | 112.01 | 111.65 | 111.73 | 6,716,386 | -0.44(-0.39%) |
Apr 30, 2014 | 112.12 | 112.40 | 111.97 | 112.17 | 908,215 | +0.14(+0.12%) |
Apr 29, 2014 | 111.83 | 112.12 | 111.75 | 112.03 | 389,896 | +0.44(+0.39%) |
Apr 28, 2014 | 111.92 | 111.92 | 111.49 | 111.59 | 379,833 | +0.04(+0.04%) |
Apr 25, 2014 | 111.82 | 111.93 | 111.46 | 111.55 | 867,532 | -0.40(-0.36%) |
Apr 24, 2014 | 112.20 | 112.34 | 111.89 | 111.95 | 549,970 | -0.11(-0.10%) |
Apr 23, 2014 | 112.08 | 112.16 | 111.90 | 112.06 | 586,511 | -0.14(-0.12%) |
Apr 22, 2014 | 112.28 | 112.33 | 112.12 | 112.20 | 534,526 | -0.11(-0.10%) |
Apr 21, 2014 | 111.84 | 112.34 | 111.64 | 112.31 | 691,133 | +0.20(+0.18%) |
Apr 17, 2014 | 111.99 | 112.11 | 112.11 | 112.11 | 512,500 | +0.12(+0.11%) |
Apr 16, 2014 | 111.95 | 112.01 | 111.25 | 111.99 | 373,316 | +0.32(+0.29%) |
Apr 15, 2014 | 111.96 | 111.97 | 111.39 | 111.67 | 1,013,723 | -0.39(-0.35%) |
Apr 14, 2014 | 112.09 | 112.36 | 111.97 | 112.06 | 387,377 | -0.22(-0.20%) |
Apr 11, 2014 | 112.38 | 112.38 | 112.17 | 112.28 | 582,181 | -0.18(-0.16%) |
Apr 10, 2014 | 112.20 | 112.65 | 112.16 | 112.46 | 1,297,099 | +0.53(+0.47%) |
Apr 09, 2014 | 111.66 | 111.96 | 111.66 | 111.93 | 946,837 | +0.08(+0.07%) |
Apr 08, 2014 | 111.51 | 111.90 | 111.51 | 111.85 | 724,445 | +0.52(+0.47%) |
Apr 07, 2014 | 111.48 | 111.55 | 111.27 | 111.33 | 403,663 | -0.27(-0.24%) |
Apr 04, 2014 | 111.00 | 111.60 | 111.00 | 111.60 | 530,529 | +0.67(+0.60%) |
Apr 03, 2014 | 110.96 | 110.98 | 110.65 | 110.93 | 390,022 | -0.11(-0.10%) |
Apr 02, 2014 | 111.34 | 111.36 | 111.04 | 111.04 | 1,235,288 | -0.59(-0.53%) |
Apr 01, 2014 | 111.12 | 111.63 | 111.01 | 111.63 | 6,149,753 | +0.21(+0.19%) |
Mar 31, 2014 | 111.13 | 111.45 | 110.99 | 111.42 | 1,410,077 | +0.43(+0.39%) |
Mar 28, 2014 | 111.11 | 111.46 | 110.90 | 110.99 | 1,205,340 | -0.06(-0.05%) |
Mar 27, 2014 | 110.72 | 111.13 | 110.67 | 111.05 | 978,075 | +0.76(+0.69%) |
Mar 26, 2014 | 110.15 | 110.37 | 110.15 | 110.29 | 527,973 | +0.32(+0.29%) |
Mar 25, 2014 | 109.70 | 109.99 | 109.70 | 109.97 | 323,344 | +0.29(+0.26%) |
Mar 24, 2014 | 109.54 | 109.78 | 109.45 | 109.68 | 605,348 | +0.40(+0.37%) |
Mar 21, 2014 | 109.48 | 109.50 | 109.20 | 109.28 | 481,149 | -0.15(-0.14%) |
Mar 20, 2014 | 109.25 | 109.50 | 109.17 | 109.43 | 676,338 | -0.07(-0.06%) |
Mar 19, 2014 | 109.85 | 109.95 | 109.33 | 109.50 | 930,933 | -0.10(-0.09%) |
Mar 18, 2014 | 109.50 | 109.63 | 109.40 | 109.60 | 441,928 | +0.32(+0.29%) |
Mar 17, 2014 | 109.37 | 109.47 | 109.02 | 109.28 | 442,023 | +0.12(+0.11%) |
Mar 14, 2014 | 108.93 | 109.30 | 108.93 | 109.16 | 303,022 | +0.23(+0.21%) |
Mar 13, 2014 | 109.16 | 109.34 | 108.90 | 108.93 | 448,585 | -0.21(-0.19%) |
Mar 12, 2014 | 109.12 | 109.30 | 108.98 | 109.14 | 610,923 | +0.02(+0.02%) |
Mar 11, 2014 | 109.34 | 109.45 | 109.12 | 109.12 | 431,047 | -0.21(-0.19%) |
Mar 10, 2014 | 109.27 | 109.68 | 109.27 | 109.33 | 751,062 | -0.22(-0.20%) |
Mar 07, 2014 | 109.68 | 109.69 | 109.28 | 109.55 | 772,666 | -0.19(-0.17%) |
Mar 06, 2014 | 109.88 | 109.94 | 109.71 | 109.74 | 433,872 | -0.22(-0.20%) |
Mar 05, 2014 | 109.95 | 109.99 | 109.78 | 109.96 | 833,462 | +0.12(+0.11%) |
Mar 04, 2014 | 109.63 | 109.86 | 109.54 | 109.84 | 1,571,125 | +0.72(+0.66%) |