Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 145.30 | 145.43 | 144.82 | 145.31 | 265,893 | -0.04(-0.03%) |
May 29, 2014 | 145.32 | 145.36 | 144.54 | 145.35 | 256,678 | +0.64(+0.44%) |
May 28, 2014 | 143.80 | 145.24 | 143.53 | 144.71 | 1,287,200 | +1.03(+0.72%) |
May 27, 2014 | 143.73 | 144.15 | 143.50 | 143.68 | 193,435 | +0.59(+0.41%) |
May 23, 2014 | 142.18 | 143.09 | 143.09 | 143.09 | 139,900 | +0.90(+0.63%) |
May 22, 2014 | 141.35 | 142.19 | 140.85 | 142.19 | 91,178 | +0.94(+0.67%) |
May 21, 2014 | 140.87 | 141.54 | 140.67 | 141.25 | 109,442 | +0.91(+0.65%) |
May 20, 2014 | 140.91 | 141.61 | 139.64 | 140.34 | 133,265 | -1.35(-0.95%) |
May 19, 2014 | 140.16 | 141.87 | 140.13 | 141.69 | 217,251 | +1.14(+0.81%) |
May 16, 2014 | 139.16 | 140.59 | 139.16 | 140.55 | 126,009 | +1.12(+0.80%) |
May 15, 2014 | 139.55 | 139.89 | 138.00 | 139.43 | 342,916 | -0.78(-0.56%) |
May 14, 2014 | 141.29 | 141.29 | 139.98 | 140.21 | 174,059 | -1.19(-0.84%) |
May 13, 2014 | 140.95 | 141.69 | 140.65 | 141.40 | 271,372 | +0.65(+0.46%) |
May 12, 2014 | 138.12 | 140.82 | 138.12 | 140.75 | 203,692 | +2.58(+1.87%) |
May 09, 2014 | 138.05 | 138.30 | 136.98 | 138.17 | 297,007 | +0.30(+0.22%) |
May 08, 2014 | 137.67 | 139.14 | 137.41 | 137.87 | 718,061 | +0.07(+0.05%) |
May 07, 2014 | 137.02 | 137.85 | 136.38 | 137.80 | 177,660 | +0.86(+0.63%) |
May 06, 2014 | 137.24 | 137.75 | 136.74 | 136.94 | 170,880 | -0.40(-0.29%) |
May 05, 2014 | 137.05 | 137.58 | 136.14 | 137.34 | 173,328 | -0.29(-0.21%) |
May 02, 2014 | 138.30 | 138.98 | 137.56 | 137.63 | 76,036 | -0.48(-0.35%) |
May 01, 2014 | 137.38 | 138.62 | 136.56 | 138.11 | 182,676 | +0.93(+0.68%) |
Apr 30, 2014 | 136.09 | 137.51 | 136.09 | 137.18 | 106,357 | +0.97(+0.71%) |
Apr 29, 2014 | 136.45 | 136.45 | 135.20 | 136.21 | 97,298 | +0.62(+0.46%) |
Apr 28, 2014 | 135.65 | 136.65 | 134.45 | 135.59 | 313,066 | +0.00(+0.00%) |
Apr 25, 2014 | 137.60 | 137.80 | 135.55 | 135.59 | 240,876 | -2.28(-1.65%) |
Apr 24, 2014 | 139.45 | 139.45 | 137.00 | 137.87 | 386,962 | -0.60(-0.43%) |
Apr 23, 2014 | 138.54 | 139.02 | 138.10 | 138.47 | 417,864 | +0.15(+0.11%) |
Apr 22, 2014 | 137.60 | 138.86 | 137.60 | 138.32 | 514,428 | +0.89(+0.65%) |
Apr 21, 2014 | 136.53 | 137.51 | 136.16 | 137.43 | 473,334 | +0.91(+0.67%) |
Apr 17, 2014 | 135.59 | 136.52 | 136.52 | 136.52 | 262,700 | +0.74(+0.54%) |
Apr 16, 2014 | 134.01 | 135.78 | 133.41 | 135.78 | 359,941 | +2.24(+1.68%) |
Apr 15, 2014 | 132.53 | 133.85 | 131.53 | 133.54 | 547,699 | +1.21(+0.91%) |
Apr 14, 2014 | 132.87 | 133.50 | 131.27 | 132.33 | 488,946 | +0.78(+0.59%) |
Apr 11, 2014 | 132.00 | 133.09 | 131.50 | 131.55 | 507,004 | -1.17(-0.88%) |
Apr 10, 2014 | 135.60 | 135.69 | 132.60 | 132.72 | 876,244 | -2.94(-2.17%) |
Apr 09, 2014 | 133.60 | 135.68 | 133.60 | 135.66 | 151,306 | +2.16(+1.62%) |
Apr 08, 2014 | 133.32 | 133.90 | 132.54 | 133.50 | 286,326 | -0.04(-0.03%) |
Apr 07, 2014 | 134.73 | 135.58 | 133.08 | 133.54 | 523,818 | -1.88(-1.39%) |
Apr 04, 2014 | 137.98 | 137.98 | 134.95 | 135.42 | 310,844 | -1.88(-1.37%) |
Apr 03, 2014 | 137.89 | 137.98 | 136.76 | 137.30 | 149,608 | -0.27(-0.20%) |
Apr 02, 2014 | 136.90 | 137.93 | 136.64 | 137.57 | 342,760 | +0.91(+0.67%) |
Apr 01, 2014 | 135.89 | 136.69 | 135.39 | 136.66 | 306,795 | +1.21(+0.89%) |
Mar 31, 2014 | 134.04 | 135.67 | 133.99 | 135.45 | 189,060 | +2.26(+1.70%) |
Mar 28, 2014 | 132.81 | 134.28 | 132.73 | 133.19 | 118,257 | +0.69(+0.52%) |
Mar 27, 2014 | 132.45 | 132.98 | 131.80 | 132.50 | 203,275 | -0.39(-0.29%) |
Mar 26, 2014 | 135.74 | 135.74 | 132.81 | 132.89 | 322,454 | -2.14(-1.58%) |
Mar 25, 2014 | 134.31 | 135.83 | 134.31 | 135.03 | 200,413 | +0.44(+0.33%) |
Mar 24, 2014 | 134.70 | 135.49 | 133.48 | 134.59 | 243,737 | -0.11(-0.08%) |
Mar 21, 2014 | 134.86 | 136.04 | 134.57 | 134.70 | 119,880 | -0.45(-0.33%) |
Mar 20, 2014 | 134.98 | 135.25 | 134.06 | 135.15 | 91,828 | -0.19(-0.14%) |
Mar 19, 2014 | 136.26 | 136.42 | 134.63 | 135.34 | 182,551 | -0.66(-0.49%) |
Mar 18, 2014 | 135.54 | 136.55 | 135.54 | 136.00 | 264,740 | +0.69(+0.51%) |
Mar 17, 2014 | 135.08 | 135.78 | 134.74 | 135.31 | 241,782 | +1.19(+0.89%) |
Mar 14, 2014 | 133.61 | 134.85 | 133.61 | 134.12 | 286,598 | -0.19(-0.14%) |
Mar 13, 2014 | 136.40 | 136.89 | 133.61 | 134.31 | 886,770 | -1.74(-1.28%) |
Mar 12, 2014 | 134.91 | 136.16 | 134.72 | 136.05 | 243,899 | +0.36(+0.27%) |
Mar 11, 2014 | 136.30 | 136.54 | 135.34 | 135.69 | 269,943 | -0.42(-0.31%) |
Mar 10, 2014 | 136.28 | 136.82 | 135.33 | 136.11 | 261,486 | -0.23(-0.17%) |
Mar 07, 2014 | 136.43 | 136.94 | 135.50 | 136.34 | 430,699 | +0.65(+0.48%) |
Mar 06, 2014 | 134.87 | 135.88 | 134.68 | 135.69 | 355,457 | +1.42(+1.06%) |
Mar 05, 2014 | 133.99 | 134.65 | 133.98 | 134.27 | 203,534 | +0.36(+0.27%) |
Mar 04, 2014 | 131.99 | 134.19 | 131.99 | 133.91 | 372,284 | +2.91(+2.22%) |