Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 212.70 | 214.89 | 210.67 | 211.54 | 2,893,296 | -1.91(-0.89%) |
May 29, 2014 | 211.55 | 213.79 | 210.11 | 213.45 | 1,289,530 | +3.12(+1.48%) |
May 28, 2014 | 215.64 | 216.70 | 209.87 | 210.33 | 1,704,462 | -4.02(-1.88%) |
May 27, 2014 | 215.46 | 215.46 | 213.00 | 214.35 | 1,471,520 | +0.58(+0.27%) |
May 23, 2014 | 213.77 | 213.77 | 213.77 | 0 | +0.54(+0.25%) | |
May 22, 2014 | 208.14 | 215.00 | 207.65 | 213.23 | 1,989,613 | +4.98(+2.39%) |
May 21, 2014 | 206.36 | 208.72 | 205.08 | 208.25 | 1,332,247 | +2.15(+1.04%) |
May 20, 2014 | 207.73 | 208.68 | 204.60 | 206.10 | 1,755,411 | -2.46(-1.18%) |
May 19, 2014 | 206.98 | 209.95 | 206.46 | 208.56 | 1,787,087 | +1.06(+0.51%) |
May 16, 2014 | 206.26 | 208.20 | 204.40 | 207.50 | 1,996,929 | +1.95(+0.95%) |
May 15, 2014 | 205.13 | 206.25 | 202.51 | 205.55 | 1,634,754 | -0.53(-0.26%) |
May 14, 2014 | 206.54 | 209.33 | 204.00 | 206.08 | 1,493,733 | -0.89(-0.43%) |
May 13, 2014 | 203.72 | 207.64 | 203.06 | 206.97 | 2,009,892 | +3.78(+1.86%) |
May 12, 2014 | 196.18 | 203.60 | 197.28 | 203.19 | 2,335,469 | +7.01(+3.57%) |
May 09, 2014 | 196.00 | 197.86 | 193.00 | 196.18 | 2,581,255 | -0.87(-0.44%) |
May 08, 2014 | 201.13 | 203.05 | 195.55 | 197.05 | 2,493,584 | -4.95(-2.45%) |
May 07, 2014 | 203.54 | 203.88 | 198.67 | 202.00 | 1,947,971 | -1.19(-0.59%) |
May 06, 2014 | 205.99 | 207.40 | 203.15 | 203.19 | 1,324,127 | -4.71(-2.27%) |
May 05, 2014 | 201.11 | 208.41 | 199.03 | 207.90 | 2,260,524 | +5.56(+2.75%) |
May 02, 2014 | 207.93 | 208.69 | 202.24 | 202.34 | 2,087,385 | -5.43(-2.61%) |
May 01, 2014 | 204.67 | 212.68 | 204.33 | 207.77 | 3,070,315 | +3.44(+1.68%) |
Apr 30, 2014 | 203.50 | 205.44 | 200.12 | 204.33 | 3,804,386 | +6.52(+3.30%) |
Apr 29, 2014 | 198.87 | 199.92 | 194.84 | 197.81 | 2,166,878 | +0.91(+0.46%) |
Apr 28, 2014 | 199.87 | 201.80 | 193.08 | 196.90 | 2,365,448 | -1.17(-0.59%) |
Apr 25, 2014 | 202.07 | 202.66 | 197.54 | 198.07 | 2,190,919 | -4.56(-2.25%) |
Apr 24, 2014 | 204.02 | 204.77 | 198.74 | 202.63 | 2,139,093 | -0.88(-0.43%) |
Apr 23, 2014 | 205.56 | 205.80 | 202.13 | 203.51 | 1,345,352 | -2.16(-1.05%) |
Apr 22, 2014 | 204.00 | 211.84 | 203.82 | 205.67 | 3,539,756 | +2.76(+1.36%) |
Apr 21, 2014 | 198.05 | 203.82 | 197.53 | 202.91 | 1,834,503 | +5.52(+2.80%) |
Apr 17, 2014 | 197.39 | 197.39 | 197.39 | 0 | -1.99(-1.00%) | |
Apr 16, 2014 | 197.38 | 200.50 | 195.00 | 199.38 | 2,891,927 | +5.44(+2.80%) |
Apr 15, 2014 | 191.01 | 194.35 | 186.30 | 193.94 | 2,721,858 | +4.81(+2.54%) |
Apr 14, 2014 | 189.85 | 193.27 | 184.71 | 189.13 | 2,209,848 | +0.30(+0.16%) |
Apr 11, 2014 | 187.97 | 194.93 | 185.86 | 188.83 | 3,490,891 | -2.46(-1.29%) |
Apr 10, 2014 | 202.00 | 202.05 | 190.12 | 191.29 | 3,875,915 | -10.57(-5.24%) |
Apr 09, 2014 | 195.01 | 201.95 | 194.02 | 201.86 | 3,797,671 | +10.78(+5.64%) |
Apr 08, 2014 | 195.07 | 195.30 | 185.02 | 191.08 | 7,376,518 | -3.80(-1.95%) |
Apr 07, 2014 | 200.53 | 203.97 | 192.09 | 194.88 | 3,529,392 | -6.43(-3.19%) |
Apr 04, 2014 | 208.00 | 210.73 | 199.88 | 201.31 | 2,495,919 | -5.67(-2.74%) |
Apr 03, 2014 | 208.10 | 209.65 | 204.61 | 206.98 | 2,174,994 | -1.79(-0.86%) |
Apr 02, 2014 | 210.01 | 211.99 | 207.42 | 208.77 | 1,968,566 | -0.45(-0.22%) |
Apr 01, 2014 | 205.34 | 213.50 | 204.86 | 209.22 | 4,041,232 | +3.37(+1.64%) |
Mar 31, 2014 | 206.47 | 207.03 | 202.57 | 205.85 | 2,255,642 | +2.08(+1.02%) |
Mar 28, 2014 | 203.27 | 208.40 | 201.90 | 203.77 | 1,755,436 | +0.90(+0.44%) |
Mar 27, 2014 | 202.92 | 205.54 | 198.40 | 202.87 | 2,809,453 | -0.07(-0.03%) |
Mar 26, 2014 | 207.16 | 209.71 | 202.91 | 202.94 | 2,293,583 | -3.33(-1.61%) |
Mar 25, 2014 | 207.72 | 212.65 | 205.02 | 206.27 | 2,690,527 | -0.02(-0.01%) |
Mar 24, 2014 | 209.07 | 210.31 | 201.60 | 206.29 | 3,906,168 | -3.08(-1.47%) |
Mar 21, 2014 | 215.68 | 215.88 | 208.81 | 209.37 | 3,911,261 | -6.35(-2.94%) |
Mar 20, 2014 | 216.58 | 218.73 | 214.18 | 215.72 | 1,608,790 | -0.76(-0.35%) |
Mar 19, 2014 | 218.95 | 220.67 | 214.69 | 216.48 | 1,393,464 | -2.20(-1.01%) |
Mar 18, 2014 | 214.55 | 221.10 | 214.29 | 218.68 | 2,166,503 | +4.48(+2.09%) |
Mar 17, 2014 | 215.96 | 219.07 | 213.10 | 214.20 | 1,761,206 | -0.32(-0.15%) |
Mar 14, 2014 | 210.34 | 215.95 | 209.08 | 214.52 | 2,166,427 | +3.62(+1.72%) |
Mar 13, 2014 | 213.03 | 217.21 | 210.18 | 210.90 | 2,387,109 | -1.48(-0.70%) |
Mar 12, 2014 | 210.31 | 213.29 | 207.50 | 212.38 | 1,946,898 | +2.28(+1.09%) |
Mar 11, 2014 | 208.97 | 214.63 | 207.05 | 210.10 | 2,607,004 | +1.42(+0.68%) |
Mar 10, 2014 | 209.56 | 212.74 | 206.49 | 208.68 | 3,254,465 | -4.50(-2.11%) |
Mar 07, 2014 | 215.59 | 216.09 | 206.48 | 213.18 | 4,897,543 | -0.77(-0.36%) |
Mar 06, 2014 | 224.96 | 225.45 | 213.88 | 213.95 | 4,153,953 | -10.60(-4.72%) |
Mar 05, 2014 | 227.06 | 227.39 | 223.72 | 224.55 | 1,515,920 | -1.57(-0.69%) |
Mar 04, 2014 | 222.52 | 227.39 | 222.38 | 226.12 | 2,535,315 | +7.30(+3.34%) |