Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 175.94 | 177.75 | 175.37 | 177.70 | 514 | +1.01(+0.57%) |
May 29, 2014 | 176.25 | 176.79 | 174.49 | 176.69 | 1,686 | -2.13(-1.19%) |
May 28, 2014 | 176.70 | 179.50 | 176.70 | 178.82 | 906 | -0.83(-0.46%) |
May 27, 2014 | 179.65 | 179.65 | 177.46 | 179.65 | 411 | -4.33(-2.35%) |
May 23, 2014 | 183.98 | 183.98 | 183.98 | 0 | +1.18(+0.65%) | |
May 22, 2014 | 180.63 | 182.80 | 180.43 | 182.80 | 348 | +5.83(+3.29%) |
May 21, 2014 | 174.50 | 176.97 | 174.36 | 176.97 | 592 | +0.97(+0.55%) |
May 20, 2014 | 175.87 | 177.25 | 175.87 | 176.00 | 1,121 | -1.47(-0.83%) |
May 19, 2014 | 177.95 | 178.39 | 177.33 | 177.47 | 515 | +7.17(+4.21%) |
May 16, 2014 | 169.75 | 172.26 | 169.65 | 170.30 | 373 | +3.23(+1.93%) |
May 15, 2014 | 167.45 | 167.45 | 166.20 | 167.07 | 558 | -2.88(-1.69%) |
May 14, 2014 | 167.66 | 170.38 | 167.66 | 169.95 | 635 | -0.45(-0.26%) |
May 13, 2014 | 167.50 | 170.45 | 167.50 | 170.40 | 401 | +3.86(+2.32%) |
May 12, 2014 | 165.91 | 168.24 | 165.91 | 166.54 | 670 | +4.24(+2.61%) |
May 09, 2014 | 159.75 | 162.30 | 159.75 | 162.30 | 508 | +2.45(+1.53%) |
May 08, 2014 | 160.60 | 160.66 | 158.20 | 159.85 | 748 | -8.90(-5.27%) |
May 07, 2014 | 168.85 | 168.85 | 167.88 | 168.75 | 992 | -2.99(-1.74%) |
May 06, 2014 | 171.20 | 174.20 | 170.18 | 171.74 | 523 | -1.96(-1.13%) |
May 05, 2014 | 173.26 | 173.70 | 170.70 | 173.70 | 975 | -1.30(-0.74%) |
May 02, 2014 | 175.00 | 175.76 | 173.44 | 175.00 | 810 | +0.00(+0.00%) |
May 01, 2014 | 176.69 | 176.69 | 175.00 | 175.00 | 355 | -1.69(-0.96%) |
Apr 30, 2014 | 173.27 | 176.69 | 173.27 | 176.69 | 1,020 | +4.23(+2.45%) |
Apr 29, 2014 | 171.13 | 172.46 | 170.00 | 172.46 | 747 | -3.97(-2.25%) |
Apr 28, 2014 | 177.15 | 177.15 | 174.40 | 176.43 | 978 | -0.38(-0.21%) |
Apr 25, 2014 | 179.81 | 179.81 | 176.81 | 176.81 | 881 | -8.11(-4.39%) |
Apr 24, 2014 | 183.50 | 185.11 | 183.50 | 184.92 | 1,922 | -1.95(-1.04%) |
Apr 23, 2014 | 186.16 | 187.50 | 186.16 | 186.87 | 631 | -0.62(-0.33%) |
Apr 22, 2014 | 187.49 | 187.49 | 185.78 | 187.49 | 505 | +4.99(+2.73%) |
Apr 21, 2014 | 182.10 | 185.75 | 182.10 | 182.50 | 1,008 | -0.80(-0.44%) |
Apr 17, 2014 | 183.30 | 183.30 | 183.30 | 0 | -3.30(-1.77%) | |
Apr 16, 2014 | 183.72 | 186.60 | 183.72 | 186.60 | 691 | +2.15(+1.17%) |
Apr 15, 2014 | 183.60 | 185.71 | 183.57 | 184.45 | 514 | +0.00(+0.00%) |
Apr 14, 2014 | 184.26 | 186.10 | 183.58 | 184.45 | 801 | -3.38(-1.80%) |
Apr 11, 2014 | 186.64 | 187.83 | 186.48 | 187.83 | 0 | +3.31(+1.79%) |
Apr 10, 2014 | 185.48 | 185.48 | 182.80 | 184.52 | 353 | +0.85(+0.46%) |
Apr 09, 2014 | 181.65 | 183.70 | 181.54 | 183.67 | 524 | +7.80(+4.44%) |
Apr 08, 2014 | 173.35 | 176.19 | 173.35 | 175.87 | 559 | -0.38(-0.22%) |
Apr 07, 2014 | 178.05 | 178.05 | 173.86 | 176.25 | 454 | +0.96(+0.54%) |
Apr 04, 2014 | 175.70 | 178.51 | 175.21 | 175.29 | 0 | -3.37(-1.88%) |
Apr 03, 2014 | 181.15 | 181.15 | 178.66 | 178.66 | 517 | -3.16(-1.74%) |
Apr 02, 2014 | 181.82 | 181.82 | 178.82 | 181.82 | 417 | -0.64(-0.35%) |
Apr 01, 2014 | 180.00 | 182.46 | 179.95 | 182.46 | 1,009 | +9.01(+5.19%) |
Mar 31, 2014 | 173.15 | 175.00 | 173.15 | 173.45 | 1,052 | +2.45(+1.43%) |
Mar 28, 2014 | 171.00 | 171.00 | 168.01 | 171.00 | 0 | -2.00(-1.16%) |
Mar 27, 2014 | 173.93 | 173.93 | 171.07 | 173.00 | 375 | +0.28(+0.16%) |
Mar 26, 2014 | 173.15 | 175.00 | 172.72 | 172.72 | 828 | +4.57(+2.72%) |
Mar 25, 2014 | 167.32 | 168.25 | 165.15 | 168.15 | 1,255 | +10.47(+6.64%) |
Mar 24, 2014 | 157.73 | 159.20 | 156.25 | 157.68 | 940 | -4.52(-2.79%) |
Mar 21, 2014 | 162.20 | 162.20 | 162.20 | 162.20 | 738 | +0.00(+0.00%) |
Mar 20, 2014 | 162.20 | 162.20 | 162.20 | 162.20 | 1,093 | +0.45(+0.28%) |
Mar 19, 2014 | 163.14 | 163.14 | 161.75 | 161.75 | 2,009 | -0.54(-0.33%) |
Mar 18, 2014 | 162.29 | 162.29 | 162.29 | 162.29 | 781 | +0.89(+0.55%) |
Mar 17, 2014 | 158.90 | 161.40 | 158.90 | 161.40 | 1,625 | +1.05(+0.65%) |
Mar 14, 2014 | 161.40 | 161.40 | 160.35 | 160.35 | 0 | -5.30(-3.20%) |
Mar 13, 2014 | 165.65 | 165.65 | 165.65 | 165.65 | 1,069 | -1.05(-0.63%) |
Mar 12, 2014 | 166.70 | 166.70 | 166.70 | 166.70 | 2,140 | +1.12(+0.68%) |
Mar 11, 2014 | 167.50 | 167.50 | 164.54 | 165.58 | 1,610 | -4.62(-2.71%) |
Mar 10, 2014 | 170.45 | 170.45 | 170.20 | 170.20 | 1,262 | +4.09(+2.46%) |
Mar 07, 2014 | 164.44 | 166.11 | 164.44 | 166.11 | 0 | -3.60(-2.12%) |
Mar 06, 2014 | 170.00 | 170.00 | 169.71 | 169.71 | 1,478 | -3.00(-1.74%) |
Mar 05, 2014 | 172.71 | 172.71 | 172.71 | 172.71 | 893 | -2.29(-1.31%) |
Mar 04, 2014 | 172.62 | 175.00 | 172.62 | 175.00 | 915 | +1.30(+0.75%) |