Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 226.50 | 226.50 | 226.50 | 226.50 | 188 | +1.98(+0.88%) |
May 28, 2014 | 224.53 | 224.53 | 224.52 | 224.52 | 9 | -3.78(-1.66%) |
May 27, 2014 | 222.93 | 228.30 | 222.93 | 228.30 | 1,210 | +7.05(+3.19%) |
May 22, 2014 | 221.25 | 221.25 | 221.25 | 0 | +1.93(+0.88%) | |
May 21, 2014 | 219.50 | 219.50 | 219.32 | 219.32 | 978 | +5.72(+2.68%) |
May 20, 2014 | 216.31 | 216.54 | 213.60 | 213.60 | 70 | -7.67(-3.47%) |
May 15, 2014 | 221.27 | 221.27 | 221.27 | 0 | -5.09(-2.25%) | |
May 14, 2014 | 226.22 | 226.36 | 226.22 | 226.36 | 16 | +2.36(+1.05%) |
May 13, 2014 | 223.54 | 224.00 | 223.54 | 224.00 | 1,805 | -0.25(-0.11%) |
May 12, 2014 | 223.56 | 224.25 | 222.01 | 224.25 | 447 | -1.00(-0.44%) |
May 08, 2014 | 225.25 | 225.25 | 225.25 | 0 | +8.25(+3.80%) | |
May 07, 2014 | 217.83 | 217.83 | 217.00 | 217.00 | 84 | -4.35(-1.97%) |
May 06, 2014 | 221.51 | 221.51 | 221.35 | 221.35 | 17 | -13.24(-5.65%) |
May 05, 2014 | 237.79 | 237.79 | 234.59 | 234.59 | 65 | -2.36(-0.99%) |
May 02, 2014 | 234.85 | 237.50 | 234.85 | 236.95 | 3,441 | +5.00(+2.15%) |
May 01, 2014 | 216.49 | 231.96 | 216.25 | 231.96 | 2,712 | +10.71(+4.84%) |
Apr 30, 2014 | 224.00 | 224.00 | 217.95 | 221.25 | 2,158 | -5.75(-2.53%) |
Apr 29, 2014 | 227.02 | 227.02 | 227.00 | 227.00 | 30 | -4.25(-1.84%) |
Apr 28, 2014 | 238.52 | 238.52 | 228.90 | 231.25 | 710 | -6.20(-2.61%) |
Apr 25, 2014 | 238.51 | 238.51 | 237.45 | 237.45 | 401 | -3.65(-1.51%) |
Apr 24, 2014 | 241.00 | 242.24 | 241.00 | 241.10 | 5,641 | -0.25(-0.10%) |
Apr 23, 2014 | 239.75 | 241.35 | 239.75 | 241.35 | 334 | +1.10(+0.46%) |
Apr 22, 2014 | 245.92 | 245.92 | 240.04 | 240.25 | 166 | +0.50(+0.21%) |
Apr 16, 2014 | 239.75 | 239.75 | 239.75 | 0 | +0.35(+0.15%) | |
Apr 15, 2014 | 240.00 | 240.00 | 239.40 | 239.40 | 150 | -3.10(-1.28%) |
Apr 11, 2014 | 242.50 | 242.50 | 242.50 | 242.50 | 0 | -4.75(-1.92%) |
Apr 10, 2014 | 251.18 | 251.33 | 246.99 | 247.25 | 27 | -5.97(-2.36%) |
Apr 09, 2014 | 251.55 | 253.22 | 251.55 | 253.22 | 52 | +11.22(+4.64%) |
Apr 08, 2014 | 242.11 | 242.11 | 242.00 | 242.00 | 20 | -7.25(-2.91%) |
Apr 07, 2014 | 253.00 | 253.00 | 246.68 | 249.25 | 182 | -4.75(-1.87%) |
Apr 03, 2014 | 254.00 | 254.00 | 254.00 | 0 | +4.77(+1.91%) | |
Apr 02, 2014 | 248.30 | 249.23 | 248.30 | 249.23 | 100 | +4.34(+1.77%) |
Apr 01, 2014 | 245.80 | 246.00 | 244.42 | 244.89 | 203 | +0.64(+0.26%) |
Mar 31, 2014 | 241.55 | 244.25 | 241.55 | 244.25 | 1,688 | +6.00(+2.52%) |
Mar 28, 2014 | 238.94 | 239.89 | 238.25 | 238.25 | 0 | +2.00(+0.85%) |
Mar 26, 2014 | 236.25 | 236.25 | 236.25 | 0 | +0.25(+0.11%) | |
Mar 25, 2014 | 236.97 | 236.97 | 235.86 | 236.00 | 891 | +4.25(+1.83%) |
Mar 24, 2014 | 230.58 | 231.75 | 230.58 | 231.75 | 50 | -1.01(-0.43%) |
Mar 21, 2014 | 236.00 | 236.00 | 232.76 | 232.76 | 0 | -1.55(-0.66%) |
Mar 20, 2014 | 234.58 | 234.58 | 234.31 | 234.31 | 23 | -0.19(-0.08%) |
Mar 19, 2014 | 234.53 | 235.88 | 234.41 | 234.50 | 1,551 | -1.50(-0.64%) |
Mar 17, 2014 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | +1.68(+0.72%) |
Mar 13, 2014 | 234.32 | 234.32 | 234.32 | 0 | +1.35(+0.58%) | |
Mar 12, 2014 | 233.50 | 233.50 | 232.97 | 232.97 | 65 | -2.03(-0.87%) |
Mar 10, 2014 | 235.00 | 235.00 | 235.00 | 0 | -5.03(-2.10%) | |
Mar 07, 2014 | 225.57 | 242.00 | 225.50 | 240.03 | 0 | +26.04(+12.17%) |
Mar 06, 2014 | 211.72 | 214.00 | 211.72 | 214.00 | 30 | -5.34(-2.44%) |
Mar 03, 2014 | 219.34 | 219.34 | 219.34 | 0 | -2.41(-1.09%) | |
Feb 28, 2014 | 219.52 | 221.75 | 219.52 | 221.75 | 0 | +2.41(+1.10%) |
Feb 27, 2014 | 219.34 | 219.34 | 219.34 | 219.34 | 2,223 | +3.60(+1.67%) |
Feb 26, 2014 | 215.74 | 215.74 | 215.74 | 215.74 | 386 | +8.74(+4.22%) |
Feb 25, 2014 | 205.17 | 207.00 | 199.84 | 207.00 | 459 | -10.00(-4.61%) |
Feb 24, 2014 | 216.81 | 224.47 | 216.81 | 217.00 | 35 | -7.47(-3.33%) |
Feb 19, 2014 | 224.47 | 224.47 | 224.47 | 844 | -2.53(-1.12%) | |
Feb 18, 2014 | 226.63 | 227.00 | 226.63 | 227.00 | 2,912 | +6.62(+3.00%) |
Feb 12, 2014 | 220.38 | 220.38 | 220.38 | 0 | +2.63(+1.21%) | |
Feb 11, 2014 | 214.82 | 217.75 | 214.82 | 217.75 | 376 | +2.25(+1.04%) |
Feb 10, 2014 | 216.61 | 216.61 | 215.40 | 215.50 | 141 | -0.96(-0.45%) |
Feb 07, 2014 | 216.46 | 216.46 | 216.46 | 216.46 | 0 | -0.54(-0.25%) |
Feb 06, 2014 | 218.91 | 219.00 | 216.90 | 217.00 | 107 | +0.75(+0.35%) |
Feb 05, 2014 | 215.62 | 216.25 | 215.62 | 216.25 | 1,016 | +0.92(+0.43%) |
Feb 04, 2014 | 213.01 | 215.33 | 213.01 | 215.33 | 2,686 | +1.46(+0.68%) |
Feb 03, 2014 | 214.61 | 214.95 | 213.87 | 213.87 | 62 | -0.54(-0.25%) |
Jan 30, 2014 | 214.41 | 214.41 | 214.41 | 214.41 | 0 | +3.35(+1.59%) |
Jan 29, 2014 | 212.07 | 212.07 | 210.95 | 211.06 | 639 | +0.15(+0.07%) |
Jan 27, 2014 | 210.91 | 210.91 | 210.91 | 210.91 | 0 | +6.55(+3.21%) |
Jan 24, 2014 | 204.38 | 204.38 | 204.36 | 204.36 | 0 | -6.64(-3.15%) |
Jan 23, 2014 | 209.77 | 211.00 | 209.77 | 211.00 | 259 | +0.67(+0.32%) |
Jan 22, 2014 | 212.51 | 212.51 | 210.33 | 210.33 | 171 | -0.70(-0.33%) |
Jan 21, 2014 | 210.18 | 211.03 | 210.18 | 211.03 | 182 | -0.70(-0.33%) |
Jan 17, 2014 | 211.73 | 211.73 | 211.73 | 0 | +2.98(+1.43%) | |
Jan 16, 2014 | 209.59 | 209.59 | 208.75 | 208.75 | 881 | +4.61(+2.26%) |
Jan 14, 2014 | 204.14 | 204.14 | 204.14 | 204.14 | 0 | -2.87(-1.39%) |
Jan 13, 2014 | 205.64 | 207.03 | 205.64 | 207.01 | 975 | -0.94(-0.45%) |
Jan 09, 2014 | 207.95 | 207.95 | 207.95 | 207.95 | 0 | -3.29(-1.56%) |
Jan 08, 2014 | 211.47 | 211.47 | 211.24 | 211.24 | 454 | +0.67(+0.32%) |
Jan 06, 2014 | 210.57 | 210.57 | 210.57 | 0 | -2.23(-1.05%) | |
Jan 03, 2014 | 212.82 | 212.82 | 212.80 | 212.80 | 0 | +5.64(+2.72%) |
Dec 30, 2013 | 207.16 | 207.16 | 207.16 | 0 | +3.56(+1.75%) | |
Dec 27, 2013 | 204.50 | 204.50 | 203.60 | 203.60 | 3,452 | -1.94(-0.94%) |
Dec 23, 2013 | 205.54 | 205.54 | 205.54 | 0 | +1.85(+0.91%) | |
Dec 20, 2013 | 203.69 | 203.69 | 203.69 | 203.69 | 0 | -1.41(-0.69%) |
Dec 18, 2013 | 205.10 | 205.10 | 205.10 | 0 | -2.22(-1.07%) | |
Dec 17, 2013 | 200.00 | 209.88 | 200.00 | 207.32 | 1,529 | +12.67(+6.51%) |
Dec 16, 2013 | 194.65 | 194.65 | 194.65 | 194.65 | 1,296 | +6.95(+3.70%) |
Dec 11, 2013 | 187.70 | 187.70 | 187.70 | 0 | +2.59(+1.40%) | |
Dec 05, 2013 | 185.11 | 185.11 | 185.11 | 0 | +4.37(+2.42%) | |
Nov 27, 2013 | 180.74 | 180.74 | 180.74 | 0 | +7.00(+4.03%) | |
Nov 25, 2013 | 173.74 | 173.74 | 173.74 | 3,430 | -9.36(-5.11%) | |
Nov 22, 2013 | 184.40 | 184.40 | 183.10 | 183.10 | 944 | -9.33(-4.85%) |
Nov 20, 2013 | 192.43 | 192.43 | 192.43 | 0 | -0.45(-0.23%) | |
Nov 18, 2013 | 192.88 | 192.88 | 192.88 | 0 | +2.84(+1.49%) | |
Nov 07, 2013 | 190.04 | 190.04 | 190.04 | 0 | +7.58(+4.16%) | |
Nov 01, 2013 | 182.46 | 182.46 | 182.46 | 0 | -3.27(-1.76%) | |
Oct 23, 2013 | 185.73 | 185.73 | 185.73 | 0 | -1.47(-0.79%) | |
Oct 22, 2013 | 187.20 | 187.20 | 187.20 | 187.20 | 100 | +1.93(+1.04%) |
Oct 21, 2013 | 186.63 | 186.63 | 185.27 | 185.27 | 520 | +4.80(+2.66%) |
Oct 17, 2013 | 180.47 | 180.47 | 180.47 | 0 | +2.62(+1.47%) | |
Oct 02, 2013 | 177.85 | 177.85 | 177.85 | 278 | +0.63(+0.36%) | |
Oct 01, 2013 | 177.22 | 177.22 | 177.22 | 177.22 | 210 | +2.34(+1.34%) |
Sep 24, 2013 | 174.88 | 174.88 | 174.88 | 174.88 | 0 | +0.75(+0.43%) |
Sep 23, 2013 | 174.13 | 174.13 | 174.13 | 174.13 | 100 | +7.21(+4.32%) |
Sep 13, 2013 | 166.92 | 166.92 | 166.92 | 922 | +0.38(+0.23%) | |
Sep 09, 2013 | 166.54 | 166.54 | 166.54 | 0 | -0.46(-0.28%) | |
Sep 06, 2013 | 167.00 | 167.00 | 167.00 | 167.00 | 123 | +3.76(+2.31%) |
Aug 23, 2013 | 163.24 | 163.24 | 163.24 | 0 | -0.80(-0.49%) | |
Aug 12, 2013 | 164.04 | 164.04 | 164.04 | 0 | +0.23(+0.14%) | |
Aug 09, 2013 | 163.81 | 163.81 | 163.81 | 163.81 | 100 | +7.44(+4.76%) |
Aug 07, 2013 | 156.37 | 156.37 | 156.37 | 0 | +3.97(+2.61%) | |
Aug 06, 2013 | 153.03 | 153.03 | 151.45 | 152.40 | 507 | -2.07(-1.34%) |
Aug 05, 2013 | 154.47 | 154.47 | 154.47 | 154.47 | 193 | +0.40(+0.26%) |
Aug 02, 2013 | 154.47 | 154.47 | 154.07 | 154.07 | 500 | -3.05(-1.94%) |
Aug 01, 2013 | 157.13 | 157.13 | 157.13 | 157.13 | 100 | +11.33(+7.77%) |
Jul 31, 2013 | 146.20 | 146.20 | 145.80 | 145.80 | 908 | -0.40(-0.27%) |
Jul 25, 2013 | 146.20 | 146.20 | 146.20 | 0 | +2.08(+1.44%) | |
Jul 23, 2013 | 144.11 | 144.11 | 144.11 | 144.11 | 0 | -0.15(-0.10%) |
Jul 22, 2013 | 144.26 | 144.26 | 144.26 | 144.26 | 100 | +3.61(+2.57%) |
Jul 12, 2013 | 140.65 | 140.65 | 140.65 | 0 | +2.73(+1.98%) | |
Jul 03, 2013 | 137.92 | 137.92 | 137.92 | 0 | -0.38(-0.27%) | |
Jul 02, 2013 | 138.99 | 138.99 | 138.30 | 138.30 | 200 | -0.52(-0.37%) |
Jul 01, 2013 | 138.82 | 138.82 | 138.82 | 138.82 | 122 | +0.25(+0.18%) |
Jun 27, 2013 | 138.57 | 138.57 | 138.57 | 138.57 | 0 | +1.67(+1.22%) |
Jun 26, 2013 | 136.95 | 137.39 | 136.50 | 136.90 | 5,100 | +5.91(+4.51%) |
Jun 24, 2013 | 130.99 | 130.99 | 130.99 | 130.99 | 0 | -11.16(-7.85%) |
Jun 17, 2013 | 142.14 | 142.14 | 142.14 | 142.14 | 0 | +0.57(+0.40%) |
Jun 13, 2013 | 141.57 | 141.57 | 141.57 | 141.57 | 1,297 | -4.29(-2.94%) |
Jun 10, 2013 | 145.86 | 145.86 | 145.86 | 145.86 | 0 | -0.89(-0.60%) |
Jun 07, 2013 | 146.13 | 146.75 | 146.13 | 146.75 | 200 | -1.26(-0.85%) |