Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 139.73 | 139.73 | 136.21 | 137.65 | 64,632 | -1.62(-1.17%) |
May 29, 2014 | 139.00 | 139.64 | 137.02 | 139.28 | 65,042 | +0.81(+0.59%) |
May 28, 2014 | 135.75 | 140.81 | 134.13 | 138.46 | 120,224 | +2.35(+1.72%) |
May 27, 2014 | 134.13 | 136.57 | 132.06 | 136.12 | 54,493 | +2.35(+1.75%) |
May 23, 2014 | 132.42 | 133.77 | 133.77 | 133.77 | 52,867 | -1.26(-0.94%) |
May 22, 2014 | 136.39 | 138.64 | 134.04 | 135.03 | 46,986 | -0.63(-0.47%) |
May 21, 2014 | 132.96 | 136.48 | 131.93 | 135.66 | 81,126 | +2.80(+2.11%) |
May 20, 2014 | 133.77 | 134.94 | 130.88 | 132.87 | 80,293 | -2.35(-1.74%) |
May 19, 2014 | 132.87 | 135.71 | 131.33 | 135.21 | 62,110 | +2.53(+1.91%) |
May 16, 2014 | 131.33 | 132.78 | 129.26 | 132.69 | 73,651 | +0.90(+0.68%) |
May 15, 2014 | 134.58 | 135.10 | 130.25 | 131.78 | 89,647 | -3.70(-2.73%) |
May 14, 2014 | 135.30 | 137.29 | 134.31 | 135.48 | 86,359 | +0.36(+0.27%) |
May 13, 2014 | 129.71 | 136.30 | 129.53 | 135.12 | 130,578 | +5.41(+4.17%) |
May 12, 2014 | 129.44 | 130.97 | 127.54 | 129.71 | 76,611 | +1.62(+1.27%) |
May 09, 2014 | 130.88 | 131.69 | 124.65 | 128.08 | 241,400 | -5.15(-3.86%) |
May 08, 2014 | 135.94 | 136.48 | 133.14 | 133.23 | 106,192 | -3.43(-2.51%) |
May 07, 2014 | 138.28 | 138.91 | 134.49 | 136.66 | 84,355 | -0.27(-0.20%) |
May 06, 2014 | 135.30 | 138.55 | 135.30 | 136.93 | 123,494 | +0.63(+0.46%) |
May 05, 2014 | 133.77 | 138.82 | 133.77 | 136.30 | 66,417 | +0.81(+0.60%) |
May 02, 2014 | 137.74 | 137.83 | 134.22 | 135.48 | 101,925 | -2.62(-1.90%) |
May 01, 2014 | 140.09 | 140.09 | 136.39 | 138.10 | 92,093 | -1.17(-0.84%) |
Apr 30, 2014 | 136.84 | 139.37 | 134.94 | 139.28 | 79,477 | +1.35(+0.98%) |
Apr 29, 2014 | 136.21 | 139.46 | 133.52 | 137.92 | 52,222 | +2.98(+2.21%) |
Apr 28, 2014 | 135.75 | 136.93 | 133.81 | 134.94 | 75,534 | +0.18(+0.13%) |
Apr 25, 2014 | 137.20 | 137.56 | 133.05 | 134.76 | 83,594 | -4.06(-2.93%) |
Apr 24, 2014 | 136.39 | 139.00 | 135.48 | 138.82 | 97,617 | +2.89(+2.12%) |
Apr 23, 2014 | 136.39 | 138.10 | 134.94 | 135.94 | 70,071 | -1.08(-0.79%) |
Apr 22, 2014 | 137.11 | 138.19 | 134.22 | 137.02 | 61,519 | -0.09(-0.07%) |
Apr 21, 2014 | 136.66 | 139.64 | 135.30 | 137.11 | 87,849 | +1.08(+0.80%) |
Apr 17, 2014 | 132.87 | 136.03 | 136.03 | 136.03 | 54,695 | +2.44(+1.82%) |
Apr 16, 2014 | 135.85 | 135.85 | 132.87 | 133.59 | 43,508 | -0.63(-0.47%) |
Apr 15, 2014 | 131.24 | 135.30 | 130.61 | 134.22 | 63,979 | +2.98(+2.27%) |
Apr 14, 2014 | 129.89 | 132.32 | 128.17 | 131.24 | 41,292 | +3.16(+2.47%) |
Apr 11, 2014 | 126.46 | 129.98 | 126.46 | 128.08 | 50,078 | +0.18(+0.14%) |
Apr 10, 2014 | 131.06 | 132.51 | 126.28 | 127.90 | 73,181 | -3.52(-2.68%) |
Apr 09, 2014 | 130.52 | 131.87 | 127.90 | 131.42 | 54,004 | +1.90(+1.46%) |
Apr 08, 2014 | 125.92 | 130.25 | 125.19 | 129.53 | 85,899 | +3.34(+2.65%) |
Apr 07, 2014 | 131.60 | 131.60 | 124.29 | 126.19 | 107,136 | -5.60(-4.25%) |
Apr 04, 2014 | 132.78 | 136.57 | 130.25 | 131.78 | 112,639 | +0.63(+0.48%) |
Apr 03, 2014 | 131.24 | 133.86 | 130.66 | 131.15 | 45,367 | -0.36(-0.27%) |
Apr 02, 2014 | 130.25 | 131.96 | 128.72 | 131.51 | 54,888 | +0.99(+0.76%) |
Apr 01, 2014 | 132.51 | 134.13 | 129.62 | 130.52 | 98,539 | -1.44(-1.09%) |
Mar 31, 2014 | 131.42 | 132.87 | 129.71 | 131.96 | 51,015 | +1.17(+0.90%) |
Mar 28, 2014 | 127.36 | 131.06 | 127.36 | 130.79 | 70,440 | +3.43(+2.69%) |
Mar 27, 2014 | 126.55 | 130.61 | 125.92 | 127.36 | 100,809 | +1.35(+1.07%) |
Mar 26, 2014 | 129.71 | 130.79 | 126.01 | 126.01 | 71,394 | -2.62(-2.04%) |
Mar 25, 2014 | 126.91 | 130.88 | 126.82 | 128.62 | 133,087 | +4.15(+3.34%) |
Mar 24, 2014 | 123.30 | 125.47 | 122.40 | 124.47 | 97,530 | +2.89(+2.38%) |
Mar 21, 2014 | 122.13 | 123.03 | 121.40 | 121.58 | 148,478 | -0.18(-0.15%) |
Mar 20, 2014 | 118.61 | 121.94 | 117.52 | 121.77 | 67,765 | +2.71(+2.27%) |
Mar 19, 2014 | 120.32 | 121.67 | 118.88 | 119.06 | 107,377 | -1.72(-1.42%) |
Mar 18, 2014 | 122.85 | 123.75 | 120.14 | 120.77 | 366,645 | -2.26(-1.83%) |
Mar 17, 2014 | 123.12 | 125.74 | 121.77 | 123.03 | 56,772 | -0.18(-0.15%) |
Mar 14, 2014 | 121.31 | 124.20 | 121.13 | 123.21 | 48,792 | +1.62(+1.34%) |
Mar 13, 2014 | 121.40 | 122.58 | 119.24 | 121.58 | 104,591 | +0.27(+0.22%) |
Mar 12, 2014 | 119.51 | 122.94 | 118.80 | 121.31 | 98,914 | +0.99(+0.83%) |
Mar 11, 2014 | 124.56 | 126.10 | 119.96 | 120.32 | 91,179 | -3.79(-3.05%) |
Mar 10, 2014 | 124.56 | 125.65 | 123.21 | 124.11 | 48,378 | -0.72(-0.58%) |
Mar 07, 2014 | 127.63 | 128.17 | 124.56 | 124.83 | 61,623 | -1.90(-1.50%) |
Mar 06, 2014 | 126.82 | 128.26 | 125.47 | 126.73 | 44,805 | -0.09(-0.07%) |
Mar 05, 2014 | 128.26 | 128.71 | 126.37 | 126.82 | 54,090 | -1.81(-1.40%) |
Mar 04, 2014 | 124.29 | 129.53 | 123.93 | 128.62 | 135,348 | +5.14(+4.17%) |