Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 121.59 | 121.60 | 120.21 | 121.34 | 348,037 | -0.06(-0.05%) |
May 29, 2014 | 121.04 | 121.61 | 119.96 | 121.40 | 188,334 | +0.76(+0.63%) |
May 28, 2014 | 121.56 | 121.89 | 120.55 | 120.64 | 324,289 | -1.42(-1.16%) |
May 27, 2014 | 120.98 | 122.80 | 120.28 | 122.06 | 260,149 | +1.55(+1.28%) |
May 23, 2014 | 119.58 | 120.51 | 120.51 | 120.51 | 203,869 | +0.83(+0.69%) |
May 22, 2014 | 118.41 | 119.83 | 117.95 | 119.68 | 139,003 | +1.19(+1.00%) |
May 21, 2014 | 117.27 | 118.86 | 117.03 | 118.49 | 363,784 | +1.94(+1.67%) |
May 20, 2014 | 117.58 | 118.10 | 115.56 | 116.55 | 541,203 | -1.40(-1.19%) |
May 19, 2014 | 117.39 | 118.84 | 116.91 | 117.95 | 233,743 | +0.44(+0.37%) |
May 16, 2014 | 115.68 | 117.59 | 115.29 | 117.51 | 317,121 | +1.66(+1.44%) |
May 15, 2014 | 116.05 | 116.61 | 114.76 | 115.85 | 786,437 | -1.08(-0.93%) |
May 14, 2014 | 118.00 | 118.44 | 116.44 | 116.93 | 445,513 | -1.40(-1.18%) |
May 13, 2014 | 118.23 | 119.19 | 118.01 | 118.34 | 459,733 | +0.05(+0.04%) |
May 12, 2014 | 116.76 | 119.01 | 115.97 | 118.29 | 587,470 | +2.34(+2.02%) |
May 09, 2014 | 114.58 | 115.99 | 112.89 | 115.95 | 617,762 | +0.67(+0.58%) |
May 08, 2014 | 117.44 | 119.79 | 114.98 | 115.28 | 549,343 | -2.48(-2.11%) |
May 07, 2014 | 118.67 | 119.38 | 115.70 | 117.77 | 505,014 | -0.77(-0.65%) |
May 06, 2014 | 119.76 | 120.01 | 118.08 | 118.54 | 270,566 | -1.67(-1.39%) |
May 05, 2014 | 118.51 | 120.73 | 117.55 | 120.21 | 309,899 | +0.57(+0.48%) |
May 02, 2014 | 119.89 | 121.56 | 119.30 | 119.64 | 212,046 | +0.12(+0.10%) |
May 01, 2014 | 120.61 | 121.97 | 118.73 | 119.53 | 291,693 | -0.91(-0.75%) |
Apr 30, 2014 | 119.32 | 120.74 | 118.38 | 120.43 | 312,221 | +0.64(+0.53%) |
Apr 29, 2014 | 118.87 | 120.00 | 118.36 | 119.80 | 267,980 | +1.21(+1.02%) |
Apr 28, 2014 | 120.57 | 121.50 | 116.88 | 118.59 | 264,227 | -1.21(-1.01%) |
Apr 25, 2014 | 120.79 | 120.79 | 118.58 | 119.80 | 267,564 | -1.53(-1.26%) |
Apr 24, 2014 | 123.89 | 123.89 | 120.82 | 121.32 | 257,117 | -1.79(-1.45%) |
Apr 23, 2014 | 122.13 | 123.31 | 119.99 | 123.11 | 560,690 | +0.58(+0.47%) |
Apr 22, 2014 | 123.31 | 124.40 | 122.21 | 122.53 | 330,760 | -0.86(-0.70%) |
Apr 21, 2014 | 122.00 | 123.48 | 121.42 | 123.39 | 297,195 | +1.58(+1.30%) |
Apr 17, 2014 | 121.25 | 121.81 | 121.81 | 121.81 | 581,611 | -0.26(-0.21%) |
Apr 16, 2014 | 120.71 | 123.03 | 120.03 | 122.07 | 522,717 | +2.62(+2.19%) |
Apr 15, 2014 | 118.40 | 120.19 | 115.07 | 119.45 | 508,157 | +1.15(+0.97%) |
Apr 14, 2014 | 120.78 | 120.95 | 117.38 | 118.30 | 354,092 | -1.03(-0.87%) |
Apr 11, 2014 | 117.00 | 121.72 | 116.75 | 119.33 | 639,921 | +1.12(+0.95%) |
Apr 10, 2014 | 122.89 | 123.37 | 117.84 | 118.21 | 623,085 | -4.39(-3.58%) |
Apr 09, 2014 | 122.90 | 123.44 | 121.04 | 122.59 | 534,257 | +0.08(+0.06%) |
Apr 08, 2014 | 123.12 | 123.86 | 120.97 | 122.52 | 811,101 | -0.28(-0.23%) |
Apr 07, 2014 | 127.42 | 128.19 | 122.65 | 122.80 | 980,116 | -4.12(-3.25%) |
Apr 04, 2014 | 130.56 | 130.58 | 126.39 | 126.92 | 585,201 | -2.13(-1.65%) |
Apr 03, 2014 | 135.84 | 135.84 | 127.55 | 129.06 | 661,080 | -3.98(-2.99%) |
Apr 02, 2014 | 124.54 | 135.51 | 122.16 | 133.03 | 1,385,048 | +4.14(+3.21%) |
Apr 01, 2014 | 128.18 | 129.54 | 127.38 | 128.89 | 685,306 | +0.86(+0.67%) |
Mar 31, 2014 | 127.01 | 129.06 | 125.85 | 128.03 | 452,647 | +2.27(+1.80%) |
Mar 28, 2014 | 124.34 | 128.17 | 123.62 | 125.76 | 502,047 | +2.00(+1.62%) |
Mar 27, 2014 | 129.09 | 129.22 | 122.86 | 123.76 | 1,269,557 | -5.86(-4.52%) |
Mar 26, 2014 | 136.28 | 136.28 | 129.58 | 129.63 | 496,412 | -5.06(-3.76%) |
Mar 25, 2014 | 135.29 | 135.84 | 133.57 | 134.69 | 482,014 | +0.06(+0.04%) |
Mar 24, 2014 | 134.72 | 135.80 | 131.05 | 134.63 | 412,446 | -0.09(-0.06%) |
Mar 21, 2014 | 136.34 | 137.57 | 134.55 | 134.72 | 562,728 | -2.00(-1.46%) |
Mar 20, 2014 | 136.48 | 137.56 | 135.67 | 136.72 | 226,288 | +0.08(+0.06%) |
Mar 19, 2014 | 138.14 | 138.78 | 135.05 | 136.64 | 282,948 | -1.74(-1.26%) |
Mar 18, 2014 | 137.23 | 138.96 | 136.32 | 138.38 | 239,454 | +1.39(+1.02%) |
Mar 17, 2014 | 135.89 | 137.73 | 135.12 | 136.99 | 426,397 | +2.25(+1.67%) |
Mar 14, 2014 | 135.14 | 135.95 | 133.88 | 134.74 | 278,088 | -1.21(-0.89%) |
Mar 13, 2014 | 135.21 | 136.28 | 134.84 | 135.94 | 664,793 | +1.46(+1.08%) |
Mar 12, 2014 | 134.23 | 135.01 | 133.26 | 134.48 | 340,793 | -0.72(-0.54%) |
Mar 11, 2014 | 137.20 | 138.71 | 134.72 | 135.21 | 317,387 | -2.19(-1.60%) |
Mar 10, 2014 | 138.16 | 138.57 | 136.89 | 137.40 | 285,974 | -1.21(-0.87%) |
Mar 07, 2014 | 139.60 | 139.73 | 137.70 | 138.61 | 265,437 | -0.03(-0.02%) |
Mar 06, 2014 | 138.84 | 139.53 | 138.09 | 138.64 | 176,261 | -0.10(-0.07%) |
Mar 05, 2014 | 138.34 | 139.45 | 137.84 | 138.73 | 220,692 | +0.26(+0.19%) |
Mar 04, 2014 | 137.14 | 141.27 | 136.21 | 138.47 | 547,578 | +3.05(+2.25%) |