Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 129.88 | 130.17 | 127.99 | 129.12 | 1,202,066 | -1.42(-1.09%) |
May 29, 2014 | 127.62 | 130.61 | 127.54 | 130.53 | 1,186,198 | +3.20(+2.52%) |
May 28, 2014 | 129.09 | 129.30 | 126.60 | 127.33 | 1,099,663 | -1.55(-1.20%) |
May 27, 2014 | 128.55 | 129.53 | 127.13 | 128.88 | 548,396 | +0.79(+0.62%) |
May 23, 2014 | 129.16 | 128.09 | 128.09 | 128.09 | 1,301,821 | -2.24(-1.72%) |
May 22, 2014 | 129.87 | 131.62 | 129.30 | 130.33 | 399,610 | +0.45(+0.35%) |
May 21, 2014 | 128.68 | 130.47 | 128.06 | 129.88 | 855,443 | +1.54(+1.20%) |
May 20, 2014 | 127.84 | 128.62 | 126.68 | 128.34 | 545,973 | +0.43(+0.34%) |
May 19, 2014 | 127.85 | 129.50 | 127.35 | 127.91 | 784,520 | +0.46(+0.36%) |
May 16, 2014 | 127.77 | 128.35 | 125.87 | 127.45 | 787,798 | -0.63(-0.49%) |
May 15, 2014 | 129.45 | 129.54 | 125.93 | 128.08 | 1,251,004 | -1.71(-1.32%) |
May 14, 2014 | 129.47 | 131.50 | 129.30 | 129.79 | 1,840,154 | +0.49(+0.38%) |
May 13, 2014 | 128.97 | 130.27 | 127.64 | 129.30 | 5,177,003 | +2.01(+1.58%) |
May 12, 2014 | 130.34 | 131.63 | 126.48 | 127.29 | 2,773,896 | -4.45(-3.38%) |
May 09, 2014 | 130.75 | 131.97 | 129.59 | 131.74 | 1,278,027 | +0.85(+0.65%) |
May 08, 2014 | 131.76 | 132.52 | 130.58 | 130.89 | 1,900,650 | -0.97(-0.74%) |
May 07, 2014 | 131.13 | 132.59 | 128.38 | 131.86 | 1,209,412 | +3.31(+2.58%) |
May 06, 2014 | 128.55 | 129.49 | 126.86 | 128.55 | 942,382 | -0.39(-0.30%) |
May 05, 2014 | 127.84 | 129.77 | 127.06 | 128.94 | 637,937 | -0.03(-0.02%) |
May 02, 2014 | 127.57 | 129.57 | 126.99 | 128.97 | 506,165 | +1.59(+1.25%) |
May 01, 2014 | 126.78 | 128.13 | 125.48 | 127.38 | 1,113,232 | -0.41(-0.32%) |
Apr 30, 2014 | 127.19 | 128.00 | 125.45 | 127.79 | 1,244,717 | -0.22(-0.17%) |
Apr 29, 2014 | 126.85 | 130.73 | 126.68 | 128.01 | 876,165 | +2.71(+2.17%) |
Apr 28, 2014 | 126.05 | 127.38 | 122.51 | 125.29 | 1,687,082 | -0.78(-0.62%) |
Apr 25, 2014 | 129.83 | 130.37 | 125.41 | 126.08 | 1,249,973 | -4.80(-3.67%) |
Apr 24, 2014 | 131.16 | 132.57 | 130.09 | 130.88 | 1,247,101 | +0.86(+0.66%) |
Apr 23, 2014 | 128.77 | 130.83 | 128.71 | 130.02 | 1,306,662 | +1.65(+1.28%) |
Apr 22, 2014 | 130.53 | 130.53 | 126.75 | 128.37 | 1,262,532 | -2.30(-1.76%) |
Apr 21, 2014 | 130.71 | 131.12 | 128.62 | 130.67 | 983,016 | +0.19(+0.14%) |
Apr 17, 2014 | 129.30 | 130.49 | 130.49 | 130.49 | 1,121,344 | +1.20(+0.93%) |
Apr 16, 2014 | 128.63 | 129.96 | 127.73 | 129.28 | 1,143,497 | +2.21(+1.74%) |
Apr 15, 2014 | 124.52 | 128.44 | 123.98 | 127.07 | 1,603,978 | +2.43(+1.95%) |
Apr 14, 2014 | 123.88 | 125.91 | 122.21 | 124.64 | 752,289 | +1.87(+1.52%) |
Apr 11, 2014 | 120.80 | 123.04 | 120.74 | 122.77 | 846,831 | +1.56(+1.29%) |
Apr 10, 2014 | 123.63 | 124.78 | 120.55 | 121.21 | 804,471 | -3.09(-2.48%) |
Apr 09, 2014 | 123.23 | 124.36 | 121.10 | 124.30 | 673,347 | +1.87(+1.53%) |
Apr 08, 2014 | 119.34 | 122.72 | 118.74 | 122.42 | 1,005,437 | +3.55(+2.98%) |
Apr 07, 2014 | 121.62 | 122.17 | 118.11 | 118.88 | 694,404 | -3.50(-2.86%) |
Apr 04, 2014 | 124.76 | 124.93 | 121.81 | 122.38 | 1,070,722 | -0.91(-0.74%) |
Apr 03, 2014 | 122.88 | 125.77 | 122.20 | 123.29 | 1,407,346 | +0.23(+0.19%) |
Apr 02, 2014 | 121.24 | 123.15 | 121.17 | 123.05 | 926,814 | +1.27(+1.05%) |
Apr 01, 2014 | 120.65 | 121.82 | 118.89 | 121.78 | 1,194,321 | +1.77(+1.48%) |
Mar 31, 2014 | 122.17 | 122.17 | 118.87 | 120.00 | 907,333 | -1.81(-1.49%) |
Mar 28, 2014 | 120.12 | 122.60 | 119.92 | 121.82 | 1,197,147 | +2.12(+1.77%) |
Mar 27, 2014 | 116.45 | 122.31 | 115.88 | 119.70 | 2,110,492 | +3.78(+3.26%) |
Mar 26, 2014 | 117.82 | 118.24 | 115.85 | 115.92 | 702,330 | -1.28(-1.10%) |
Mar 25, 2014 | 117.94 | 118.46 | 116.99 | 117.20 | 703,705 | +0.16(+0.13%) |
Mar 24, 2014 | 118.39 | 119.39 | 115.69 | 117.05 | 1,342,403 | -0.72(-0.62%) |
Mar 21, 2014 | 115.30 | 117.87 | 115.02 | 117.77 | 1,546,157 | +3.49(+3.05%) |
Mar 20, 2014 | 114.00 | 114.96 | 113.33 | 114.28 | 1,341,462 | -0.38(-0.33%) |
Mar 19, 2014 | 116.87 | 117.43 | 114.18 | 114.67 | 925,127 | -2.13(-1.82%) |
Mar 18, 2014 | 115.89 | 117.46 | 115.21 | 116.79 | 677,443 | +1.13(+0.97%) |
Mar 17, 2014 | 115.94 | 116.67 | 114.71 | 115.67 | 743,005 | -0.29(-0.25%) |
Mar 14, 2014 | 113.72 | 116.07 | 113.01 | 115.96 | 1,101,278 | +2.20(+1.93%) |
Mar 13, 2014 | 114.73 | 115.68 | 113.57 | 113.76 | 819,989 | -0.55(-0.48%) |
Mar 12, 2014 | 113.52 | 115.44 | 112.26 | 114.31 | 1,314,436 | -0.91(-0.79%) |
Mar 11, 2014 | 118.05 | 118.95 | 114.84 | 115.22 | 1,048,668 | -2.84(-2.41%) |
Mar 10, 2014 | 118.03 | 119.12 | 116.80 | 118.06 | 883,239 | -1.06(-0.89%) |
Mar 07, 2014 | 119.37 | 120.84 | 118.09 | 119.12 | 1,228,909 | -0.20(-0.17%) |
Mar 06, 2014 | 118.78 | 119.85 | 117.34 | 119.33 | 1,453,357 | +0.94(+0.79%) |
Mar 05, 2014 | 120.25 | 120.84 | 117.73 | 118.39 | 1,466,127 | -1.91(-1.59%) |
Mar 04, 2014 | 120.29 | 120.87 | 119.11 | 120.30 | 1,287,586 | +0.34(+0.29%) |