Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 129.08 | 136.38 | 125.61 | 131.21 | 11,609,314 | +1.99(+1.54%) |
May 29, 2014 | 128.73 | 129.42 | 126.75 | 129.22 | 3,480,497 | +2.27(+1.79%) |
May 28, 2014 | 128.94 | 129.23 | 123.56 | 126.95 | 8,032,690 | -3.00(-2.31%) |
May 27, 2014 | 132.80 | 132.99 | 128.09 | 129.95 | 4,363,631 | -3.51(-2.63%) |
May 23, 2014 | 131.25 | 133.46 | 133.46 | 133.46 | 2,050,800 | +2.47(+1.89%) |
May 22, 2014 | 130.43 | 131.91 | 128.61 | 130.99 | 1,454,943 | +1.09(+0.84%) |
May 21, 2014 | 131.71 | 132.00 | 129.76 | 129.90 | 1,828,623 | -1.07(-0.82%) |
May 20, 2014 | 125.79 | 132.15 | 125.71 | 130.97 | 4,848,673 | +3.76(+2.96%) |
May 19, 2014 | 125.85 | 127.89 | 125.32 | 127.21 | 2,177,931 | +0.45(+0.36%) |
May 16, 2014 | 123.75 | 127.20 | 121.99 | 126.76 | 3,373,114 | +2.72(+2.19%) |
May 15, 2014 | 126.24 | 126.95 | 122.97 | 124.04 | 4,465,514 | -2.93(-2.31%) |
May 14, 2014 | 128.84 | 129.08 | 126.65 | 126.97 | 2,966,903 | -2.67(-2.06%) |
May 13, 2014 | 131.32 | 131.74 | 129.56 | 129.64 | 2,304,280 | -0.52(-0.40%) |
May 12, 2014 | 130.12 | 131.65 | 127.84 | 130.16 | 3,864,072 | -1.01(-0.77%) |
May 09, 2014 | 130.69 | 132.59 | 129.01 | 131.17 | 3,023,480 | +0.00(+0.00%) |
May 08, 2014 | 133.76 | 135.13 | 130.04 | 131.17 | 2,649,612 | -2.18(-1.63%) |
May 07, 2014 | 133.65 | 134.78 | 130.17 | 133.35 | 3,114,660 | +0.00(+0.00%) |
May 06, 2014 | 135.77 | 136.13 | 133.09 | 133.35 | 2,243,730 | -2.84(-2.09%) |
May 05, 2014 | 136.17 | 136.62 | 134.50 | 136.19 | 2,593,624 | -0.16(-0.12%) |
May 02, 2014 | 137.97 | 138.39 | 135.67 | 136.35 | 2,561,880 | -1.78(-1.29%) |
May 01, 2014 | 133.40 | 139.00 | 133.00 | 138.13 | 3,616,243 | +4.42(+3.31%) |
Apr 30, 2014 | 133.24 | 133.89 | 132.00 | 133.71 | 2,291,518 | +0.08(+0.06%) |
Apr 29, 2014 | 132.07 | 135.00 | 130.02 | 133.63 | 2,882,105 | +0.12(+0.09%) |
Apr 28, 2014 | 134.76 | 134.97 | 131.62 | 133.51 | 5,589,675 | -0.22(-0.16%) |
Apr 25, 2014 | 133.56 | 133.98 | 132.19 | 133.73 | 3,838,058 | -0.69(-0.51%) |
Apr 24, 2014 | 133.13 | 135.52 | 130.57 | 134.42 | 3,109,799 | +1.19(+0.89%) |
Apr 23, 2014 | 135.72 | 136.35 | 132.44 | 133.23 | 5,002,575 | -2.18(-1.61%) |
Apr 22, 2014 | 132.81 | 137.06 | 129.17 | 135.41 | 17,982,334 | +9.40(+7.46%) |
Apr 21, 2014 | 122.10 | 126.12 | 121.58 | 126.01 | 2,149,654 | +3.96(+3.24%) |
Apr 17, 2014 | 121.39 | 122.05 | 122.05 | 122.05 | 1,358,700 | +0.60(+0.49%) |
Apr 16, 2014 | 121.94 | 124.92 | 119.14 | 121.45 | 1,885,722 | +1.33(+1.11%) |
Apr 15, 2014 | 117.28 | 120.31 | 115.17 | 120.12 | 2,877,061 | +3.13(+2.68%) |
Apr 14, 2014 | 120.44 | 122.59 | 115.77 | 116.99 | 2,640,868 | -1.80(-1.52%) |
Apr 11, 2014 | 121.59 | 125.25 | 118.78 | 118.79 | 2,061,729 | -4.54(-3.68%) |
Apr 10, 2014 | 128.69 | 129.30 | 120.75 | 123.33 | 3,594,276 | -6.01(-4.65%) |
Apr 09, 2014 | 123.03 | 129.62 | 122.49 | 129.34 | 3,226,627 | +7.31(+5.99%) |
Apr 08, 2014 | 118.95 | 123.06 | 115.14 | 122.03 | 5,177,960 | +2.80(+2.35%) |
Apr 07, 2014 | 123.52 | 125.14 | 117.25 | 119.23 | 4,145,865 | -5.46(-4.38%) |
Apr 04, 2014 | 130.20 | 131.31 | 121.91 | 124.69 | 3,311,776 | -4.41(-3.42%) |
Apr 03, 2014 | 133.74 | 135.03 | 127.26 | 129.10 | 1,948,793 | -4.59(-3.43%) |
Apr 02, 2014 | 134.34 | 135.83 | 131.82 | 133.69 | 1,796,094 | +0.44(+0.33%) |
Apr 01, 2014 | 132.07 | 136.43 | 131.40 | 133.25 | 2,060,255 | +1.42(+1.08%) |
Mar 31, 2014 | 129.27 | 132.33 | 128.00 | 131.83 | 2,177,454 | +4.15(+3.25%) |
Mar 28, 2014 | 128.16 | 132.05 | 127.09 | 127.68 | 2,178,878 | +0.49(+0.39%) |
Mar 27, 2014 | 128.88 | 129.06 | 124.67 | 127.19 | 2,638,434 | -1.88(-1.46%) |
Mar 26, 2014 | 132.26 | 133.47 | 125.61 | 129.07 | 2,483,067 | -2.46(-1.87%) |
Mar 25, 2014 | 132.24 | 134.88 | 129.70 | 131.53 | 1,417,466 | +0.06(+0.05%) |
Mar 24, 2014 | 136.04 | 137.44 | 128.60 | 131.47 | 3,474,938 | -4.08(-3.01%) |
Mar 21, 2014 | 140.85 | 141.00 | 134.93 | 135.55 | 2,002,599 | -4.85(-3.45%) |
Mar 20, 2014 | 139.93 | 141.97 | 139.08 | 140.40 | 991,331 | -0.39(-0.28%) |
Mar 19, 2014 | 144.36 | 144.43 | 139.39 | 140.79 | 1,520,603 | -3.39(-2.35%) |
Mar 18, 2014 | 141.56 | 147.00 | 141.09 | 144.18 | 1,321,478 | +3.28(+2.33%) |
Mar 17, 2014 | 140.60 | 142.20 | 140.60 | 140.90 | 1,251,251 | +0.89(+0.64%) |
Mar 14, 2014 | 137.65 | 140.50 | 136.56 | 140.01 | 1,255,793 | +0.68(+0.49%) |
Mar 13, 2014 | 142.55 | 142.55 | 138.83 | 139.33 | 2,260,958 | -1.67(-1.18%) |
Mar 12, 2014 | 138.56 | 141.63 | 137.44 | 141.00 | 1,768,291 | +1.04(+0.74%) |
Mar 11, 2014 | 140.43 | 141.38 | 139.37 | 139.96 | 1,292,620 | -0.78(-0.55%) |
Mar 10, 2014 | 141.34 | 141.88 | 139.21 | 140.74 | 1,920,113 | -0.63(-0.45%) |
Mar 07, 2014 | 138.60 | 141.66 | 134.80 | 141.37 | 3,641,662 | +2.82(+2.04%) |
Mar 06, 2014 | 144.74 | 145.00 | 135.28 | 138.55 | 4,751,390 | -6.58(-4.53%) |
Mar 05, 2014 | 146.20 | 146.82 | 143.51 | 145.13 | 1,233,940 | -1.10(-0.75%) |
Mar 04, 2014 | 145.22 | 147.02 | 143.98 | 146.23 | 1,499,803 | +2.85(+1.99%) |