Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 120.76 | 120.81 | 119.62 | 120.43 | 8,753,575 | -0.51(-0.42%) |
May 29, 2014 | 120.78 | 121.46 | 120.77 | 120.94 | 5,551,606 | -0.26(-0.21%) |
May 28, 2014 | 121.47 | 121.70 | 120.92 | 121.20 | 6,734,917 | -0.65(-0.53%) |
May 27, 2014 | 122.98 | 123.07 | 121.75 | 121.85 | 10,892,261 | -2.66(-2.14%) |
May 23, 2014 | 124.60 | 124.51 | 124.51 | 124.51 | 2,205,900 | -0.21(-0.17%) |
May 22, 2014 | 125.14 | 125.24 | 124.54 | 124.72 | 2,915,924 | +0.33(+0.27%) |
May 21, 2014 | 124.25 | 124.55 | 123.53 | 124.39 | 6,845,102 | -0.30(-0.24%) |
May 20, 2014 | 124.12 | 124.91 | 124.09 | 124.69 | 3,770,627 | +0.11(+0.09%) |
May 19, 2014 | 125.28 | 125.47 | 124.48 | 124.58 | 3,902,300 | +0.08(+0.06%) |
May 16, 2014 | 124.35 | 124.77 | 124.29 | 124.50 | 4,052,154 | -0.27(-0.22%) |
May 15, 2014 | 124.77 | 125.51 | 124.54 | 124.77 | 5,860,989 | -1.04(-0.83%) |
May 14, 2014 | 125.80 | 125.96 | 125.44 | 125.81 | 4,015,788 | +1.21(+0.97%) |
May 13, 2014 | 124.79 | 125.10 | 124.50 | 124.60 | 2,638,428 | -0.34(-0.27%) |
May 12, 2014 | 125.40 | 125.42 | 124.69 | 124.94 | 4,023,017 | +0.84(+0.68%) |
May 09, 2014 | 124.39 | 124.47 | 123.82 | 124.10 | 3,119,978 | -0.07(-0.06%) |
May 08, 2014 | 124.19 | 124.47 | 123.89 | 124.17 | 3,695,200 | +0.00(+0.00%) |
May 07, 2014 | 125.52 | 125.57 | 123.92 | 124.17 | 8,465,527 | -1.81(-1.44%) |
May 06, 2014 | 126.02 | 126.11 | 125.63 | 125.98 | 3,487,324 | -0.24(-0.19%) |
May 05, 2014 | 126.47 | 126.63 | 126.00 | 126.22 | 5,196,458 | +1.16(+0.93%) |
May 02, 2014 | 123.69 | 125.67 | 123.33 | 125.06 | 9,914,822 | +1.26(+1.02%) |
May 01, 2014 | 123.17 | 123.83 | 123.06 | 123.80 | 6,687,262 | -0.42(-0.34%) |
Apr 30, 2014 | 124.19 | 125.05 | 123.82 | 124.22 | 10,331,440 | -0.64(-0.51%) |
Apr 29, 2014 | 124.95 | 125.38 | 124.65 | 124.86 | 5,237,668 | -0.02(-0.02%) |
Apr 28, 2014 | 125.30 | 125.34 | 124.45 | 124.88 | 4,894,800 | -0.55(-0.44%) |
Apr 25, 2014 | 125.18 | 125.71 | 125.07 | 125.43 | 7,025,124 | +0.87(+0.70%) |
Apr 24, 2014 | 122.87 | 125.12 | 122.84 | 124.56 | 8,753,708 | +0.80(+0.65%) |
Apr 23, 2014 | 123.70 | 123.94 | 123.38 | 123.76 | 3,734,836 | -0.02(-0.02%) |
Apr 22, 2014 | 124.15 | 124.16 | 122.92 | 123.78 | 6,895,552 | -0.46(-0.37%) |
Apr 21, 2014 | 124.07 | 124.33 | 123.76 | 124.24 | 6,571,091 | -0.51(-0.41%) |
Apr 17, 2014 | 125.38 | 124.75 | 124.75 | 124.75 | 5,901,900 | -0.79(-0.63%) |
Apr 16, 2014 | 125.37 | 125.57 | 125.03 | 125.54 | 4,070,948 | +0.05(+0.04%) |
Apr 15, 2014 | 124.79 | 125.70 | 124.60 | 125.49 | 9,965,848 | -2.36(-1.85%) |
Apr 14, 2014 | 127.80 | 128.25 | 127.62 | 127.85 | 6,676,180 | +0.92(+0.72%) |
Apr 11, 2014 | 127.04 | 127.23 | 126.86 | 126.93 | 4,699,538 | -0.08(-0.06%) |
Apr 10, 2014 | 126.95 | 127.37 | 126.82 | 127.01 | 5,001,362 | +0.69(+0.55%) |
Apr 09, 2014 | 125.46 | 126.72 | 125.33 | 126.32 | 5,305,538 | +0.23(+0.18%) |
Apr 08, 2014 | 126.34 | 126.34 | 125.90 | 126.09 | 6,938,407 | +1.18(+0.94%) |
Apr 07, 2014 | 125.07 | 125.47 | 124.84 | 124.91 | 3,959,569 | -0.66(-0.53%) |
Apr 04, 2014 | 125.20 | 125.96 | 124.86 | 125.57 | 7,278,979 | +1.65(+1.33%) |
Apr 03, 2014 | 123.75 | 124.26 | 123.59 | 123.92 | 3,658,503 | -0.40(-0.32%) |
Apr 02, 2014 | 124.41 | 124.75 | 124.19 | 124.32 | 4,904,008 | +0.93(+0.75%) |
Apr 01, 2014 | 123.71 | 123.85 | 123.11 | 123.39 | 5,990,661 | -0.22(-0.18%) |
Mar 31, 2014 | 124.52 | 124.79 | 123.57 | 123.61 | 12,365,486 | -0.95(-0.76%) |
Mar 28, 2014 | 124.23 | 124.96 | 123.88 | 124.56 | 7,253,673 | -0.03(-0.02%) |
Mar 27, 2014 | 125.06 | 125.29 | 124.21 | 124.59 | 7,301,442 | -0.82(-0.65%) |
Mar 26, 2014 | 126.41 | 126.38 | 125.13 | 125.41 | 8,568,314 | -1.00(-0.79%) |
Mar 25, 2014 | 126.44 | 126.82 | 126.24 | 126.41 | 6,564,073 | +0.23(+0.18%) |
Mar 24, 2014 | 126.87 | 127.14 | 126.03 | 126.18 | 13,049,604 | -2.29(-1.78%) |
Mar 21, 2014 | 129.04 | 129.09 | 128.41 | 128.47 | 7,246,489 | +0.61(+0.48%) |
Mar 20, 2014 | 127.78 | 128.41 | 127.58 | 127.86 | 7,681,191 | -0.23(-0.18%) |
Mar 19, 2014 | 129.55 | 129.68 | 127.94 | 128.09 | 12,894,403 | -2.53(-1.94%) |
Mar 18, 2014 | 130.39 | 131.27 | 130.33 | 130.62 | 6,422,180 | -1.02(-0.77%) |
Mar 17, 2014 | 133.10 | 133.22 | 131.22 | 131.64 | 14,626,633 | -1.46(-1.10%) |
Mar 14, 2014 | 133.68 | 133.69 | 132.35 | 133.10 | 11,949,426 | +0.89(+0.67%) |
Mar 13, 2014 | 131.69 | 132.54 | 131.56 | 132.21 | 7,991,731 | +0.45(+0.34%) |
Mar 12, 2014 | 131.56 | 132.12 | 131.39 | 131.76 | 11,093,881 | +1.90(+1.46%) |
Mar 11, 2014 | 130.01 | 130.15 | 128.93 | 129.86 | 7,280,132 | +0.73(+0.57%) |
Mar 10, 2014 | 128.88 | 129.61 | 128.78 | 129.13 | 4,169,721 | +0.04(+0.03%) |
Mar 07, 2014 | 128.25 | 129.23 | 128.21 | 129.09 | 7,577,498 | -1.08(-0.83%) |
Mar 06, 2014 | 129.71 | 130.47 | 129.47 | 130.17 | 5,407,011 | +1.28(+0.99%) |
Mar 05, 2014 | 128.71 | 129.34 | 128.59 | 128.89 | 4,877,483 | +0.21(+0.16%) |
Mar 04, 2014 | 128.54 | 129.24 | 128.32 | 128.68 | 6,340,247 | -1.61(-1.24%) |