Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 181.06 | 181.55 | 179.79 | 181.16 | 21,112 | +0.20(+0.11%) |
May 29, 2014 | 181.26 | 181.26 | 179.69 | 180.97 | 13,449 | +0.79(+0.44%) |
May 28, 2014 | 180.57 | 182.24 | 179.69 | 180.18 | 17,954 | -0.98(-0.54%) |
May 27, 2014 | 182.24 | 183.42 | 180.11 | 181.16 | 19,597 | -1.08(-0.59%) |
May 23, 2014 | 181.16 | 182.24 | 182.24 | 182.24 | 25,297 | +1.87(+1.03%) |
May 22, 2014 | 179.39 | 180.67 | 177.73 | 180.38 | 13,422 | +1.77(+0.99%) |
May 21, 2014 | 177.14 | 180.38 | 177.14 | 178.61 | 18,443 | +2.26(+1.28%) |
May 20, 2014 | 177.04 | 178.59 | 174.88 | 176.35 | 27,689 | -0.79(-0.44%) |
May 19, 2014 | 179.59 | 181.19 | 177.04 | 177.14 | 27,162 | -2.26(-1.26%) |
May 16, 2014 | 181.75 | 182.54 | 179.30 | 179.39 | 17,540 | -2.26(-1.24%) |
May 15, 2014 | 183.62 | 183.62 | 180.18 | 181.65 | 20,194 | -1.57(-0.86%) |
May 14, 2014 | 179.10 | 185.58 | 179.10 | 183.22 | 32,013 | +3.24(+1.80%) |
May 13, 2014 | 180.77 | 180.87 | 178.81 | 179.98 | 24,459 | +0.39(+0.22%) |
May 12, 2014 | 181.65 | 183.15 | 178.71 | 179.59 | 27,583 | -1.28(-0.71%) |
May 09, 2014 | 177.33 | 181.85 | 177.33 | 180.87 | 25,061 | +3.34(+1.88%) |
May 08, 2014 | 178.90 | 182.83 | 177.33 | 177.53 | 26,403 | -1.38(-0.77%) |
May 07, 2014 | 181.06 | 181.46 | 178.22 | 178.90 | 36,624 | -2.14(-1.18%) |
May 06, 2014 | 182.19 | 182.28 | 177.40 | 181.04 | 42,622 | -0.67(-0.37%) |
May 05, 2014 | 181.23 | 182.96 | 178.83 | 181.71 | 29,832 | +0.29(+0.16%) |
May 02, 2014 | 181.71 | 182.66 | 179.79 | 181.42 | 33,013 | +0.48(+0.26%) |
May 01, 2014 | 182.57 | 182.57 | 179.22 | 180.94 | 27,916 | -0.57(-0.32%) |
Apr 30, 2014 | 181.61 | 184.01 | 180.56 | 181.52 | 26,688 | +0.38(+0.21%) |
Apr 29, 2014 | 182.19 | 183.82 | 178.93 | 181.13 | 32,639 | +0.48(+0.27%) |
Apr 28, 2014 | 177.78 | 181.42 | 177.40 | 180.66 | 24,481 | +3.16(+1.78%) |
Apr 25, 2014 | 177.78 | 179.41 | 176.15 | 177.49 | 24,877 | -0.67(-0.38%) |
Apr 24, 2014 | 182.19 | 182.19 | 175.76 | 178.16 | 33,029 | -3.16(-1.74%) |
Apr 23, 2014 | 183.05 | 183.63 | 179.79 | 181.33 | 22,835 | -1.25(-0.68%) |
Apr 22, 2014 | 182.19 | 183.53 | 181.61 | 182.57 | 14,694 | +0.38(+0.21%) |
Apr 21, 2014 | 182.76 | 183.91 | 181.23 | 182.19 | 38,892 | -0.77(-0.42%) |
Apr 17, 2014 | 183.05 | 182.96 | 182.96 | 182.96 | 20,972 | -0.10(-0.05%) |
Apr 16, 2014 | 180.27 | 184.78 | 178.07 | 183.05 | 34,564 | +2.69(+1.49%) |
Apr 15, 2014 | 179.79 | 181.52 | 177.59 | 180.37 | 20,001 | +0.67(+0.37%) |
Apr 14, 2014 | 174.52 | 179.70 | 174.33 | 179.70 | 27,818 | +5.66(+3.25%) |
Apr 11, 2014 | 172.70 | 175.50 | 172.60 | 174.04 | 21,810 | +0.29(+0.17%) |
Apr 10, 2014 | 178.55 | 179.79 | 172.70 | 173.75 | 32,028 | -5.37(-3.00%) |
Apr 09, 2014 | 176.05 | 179.50 | 175.96 | 179.12 | 23,549 | +3.16(+1.80%) |
Apr 08, 2014 | 175.67 | 177.87 | 174.13 | 175.96 | 45,525 | -0.48(-0.27%) |
Apr 07, 2014 | 177.87 | 177.87 | 174.52 | 176.44 | 33,896 | -1.53(-0.86%) |
Apr 04, 2014 | 177.87 | 178.55 | 175.48 | 177.97 | 42,342 | +1.06(+0.60%) |
Apr 03, 2014 | 178.35 | 178.74 | 173.85 | 176.91 | 54,623 | -1.92(-1.07%) |
Apr 02, 2014 | 182.19 | 182.19 | 177.40 | 178.83 | 48,410 | -3.55(-1.95%) |
Apr 01, 2014 | 187.18 | 187.56 | 175.67 | 182.38 | 94,104 | -4.51(-2.41%) |
Mar 31, 2014 | 189.67 | 189.96 | 186.03 | 186.89 | 46,825 | -2.59(-1.37%) |
Mar 28, 2014 | 186.98 | 190.72 | 184.79 | 189.48 | 53,479 | +2.30(+1.23%) |
Mar 27, 2014 | 184.01 | 187.66 | 182.86 | 187.18 | 68,375 | +3.64(+1.99%) |
Mar 26, 2014 | 182.67 | 185.93 | 182.67 | 183.53 | 48,252 | -0.38(-0.21%) |
Mar 25, 2014 | 183.63 | 185.06 | 183.00 | 183.91 | 30,130 | +0.29(+0.16%) |
Mar 24, 2014 | 185.74 | 186.70 | 182.28 | 183.63 | 93,061 | -2.40(-1.29%) |
Mar 21, 2014 | 184.78 | 186.79 | 182.00 | 186.03 | 402,571 | +1.92(+1.04%) |
Mar 20, 2014 | 181.81 | 185.35 | 179.41 | 184.11 | 84,898 | +2.30(+1.27%) |
Mar 19, 2014 | 179.89 | 182.86 | 179.31 | 181.81 | 57,576 | +1.82(+1.01%) |
Mar 18, 2014 | 179.12 | 181.81 | 178.83 | 179.98 | 74,932 | +0.86(+0.48%) |
Mar 17, 2014 | 175.76 | 182.00 | 175.67 | 179.12 | 98,903 | +4.51(+2.58%) |
Mar 14, 2014 | 168.38 | 174.90 | 168.38 | 174.61 | 76,295 | +4.03(+2.36%) |
Mar 13, 2014 | 173.56 | 174.52 | 168.76 | 170.59 | 36,015 | -3.45(-1.98%) |
Mar 12, 2014 | 173.08 | 174.33 | 171.64 | 174.04 | 30,117 | -0.86(-0.49%) |
Mar 11, 2014 | 173.75 | 174.90 | 172.22 | 174.90 | 45,765 | +0.96(+0.55%) |
Mar 10, 2014 | 172.12 | 174.61 | 170.31 | 173.94 | 50,486 | +1.63(+0.95%) |
Mar 07, 2014 | 170.87 | 172.69 | 169.24 | 172.31 | 45,444 | +2.11(+1.24%) |
Mar 06, 2014 | 169.72 | 171.64 | 168.86 | 170.20 | 51,534 | +1.53(+0.91%) |
Mar 05, 2014 | 169.15 | 170.20 | 168.00 | 168.67 | 47,115 | -0.67(-0.40%) |
Mar 04, 2014 | 167.71 | 170.49 | 165.98 | 169.34 | 69,273 | +3.55(+2.14%) |