Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 197.95 | 199.00 | 197.95 | 199.00 | 492 | +3.34(+1.71%) |
May 29, 2014 | 195.30 | 196.50 | 195.30 | 195.66 | 319 | +0.64(+0.33%) |
May 28, 2014 | 194.85 | 196.35 | 194.85 | 195.02 | 140 | -1.33(-0.68%) |
May 27, 2014 | 198.00 | 198.00 | 196.35 | 196.35 | 9 | +2.14(+1.10%) |
May 23, 2014 | 194.21 | 194.21 | 194.21 | 0 | -2.54(-1.29%) | |
May 22, 2014 | 196.90 | 196.90 | 195.35 | 196.75 | 19 | +0.05(+0.03%) |
May 21, 2014 | 194.40 | 196.70 | 194.40 | 196.70 | 155 | +2.69(+1.39%) |
May 20, 2014 | 195.36 | 195.36 | 194.01 | 194.01 | 33 | -1.39(-0.71%) |
May 19, 2014 | 195.40 | 195.40 | 195.40 | 195.40 | 39 | -0.62(-0.32%) |
May 16, 2014 | 197.45 | 197.45 | 196.02 | 196.02 | 208 | -0.98(-0.50%) |
May 15, 2014 | 197.65 | 197.65 | 196.70 | 197.00 | 21 | +2.64(+1.36%) |
May 14, 2014 | 196.35 | 196.35 | 194.36 | 194.36 | 39 | -2.09(-1.06%) |
May 13, 2014 | 197.46 | 197.46 | 196.45 | 196.45 | 9 | -1.14(-0.58%) |
May 12, 2014 | 198.00 | 198.00 | 196.20 | 197.59 | 149 | +3.08(+1.58%) |
May 09, 2014 | 195.00 | 195.67 | 194.51 | 194.51 | 144 | -2.34(-1.19%) |
May 08, 2014 | 195.10 | 197.25 | 195.10 | 196.85 | 235 | +1.15(+0.59%) |
May 07, 2014 | 196.00 | 196.40 | 194.20 | 195.70 | 176 | -0.29(-0.15%) |
May 06, 2014 | 196.20 | 196.37 | 195.00 | 195.99 | 209 | +1.52(+0.78%) |
May 05, 2014 | 193.15 | 195.00 | 192.85 | 194.47 | 376 | -1.41(-0.72%) |
May 02, 2014 | 195.88 | 195.88 | 195.88 | 195.88 | 4 | -1.42(-0.72%) |
May 01, 2014 | 197.30 | 197.30 | 197.30 | 197.30 | 4 | +0.44(+0.22%) |
Apr 30, 2014 | 197.00 | 197.00 | 196.65 | 196.86 | 98 | +3.11(+1.61%) |
Apr 29, 2014 | 195.70 | 195.70 | 193.75 | 193.75 | 107 | -1.45(-0.74%) |
Apr 28, 2014 | 197.35 | 197.35 | 195.20 | 195.20 | 365 | -1.79(-0.91%) |
Apr 25, 2014 | 196.50 | 196.99 | 195.71 | 196.99 | 156 | +0.84(+0.43%) |
Apr 24, 2014 | 196.55 | 198.00 | 195.71 | 196.15 | 178 | -0.25(-0.13%) |
Apr 23, 2014 | 197.45 | 197.45 | 196.40 | 196.40 | 404 | -1.64(-0.83%) |
Apr 22, 2014 | 198.66 | 198.66 | 196.80 | 198.04 | 556 | +0.12(+0.06%) |
Apr 21, 2014 | 196.45 | 197.92 | 196.45 | 197.92 | 27 | +1.47(+0.75%) |
Apr 17, 2014 | 196.45 | 196.45 | 196.45 | 0 | +0.05(+0.03%) | |
Apr 16, 2014 | 198.00 | 198.40 | 196.40 | 196.40 | 114 | -1.00(-0.51%) |
Apr 15, 2014 | 197.50 | 197.50 | 195.11 | 197.40 | 1,568 | +2.74(+1.41%) |
Apr 14, 2014 | 195.52 | 197.00 | 194.66 | 194.66 | 764 | -0.87(-0.44%) |
Apr 11, 2014 | 194.94 | 196.10 | 194.94 | 195.53 | 0 | -0.47(-0.24%) |
Apr 10, 2014 | 195.40 | 196.43 | 194.65 | 196.00 | 252 | +7.49(+3.97%) |
Apr 09, 2014 | 189.25 | 192.25 | 187.65 | 188.51 | 346 | +1.42(+0.76%) |
Apr 08, 2014 | 184.75 | 187.10 | 184.60 | 187.09 | 243 | +4.49(+2.46%) |
Apr 07, 2014 | 183.22 | 184.60 | 182.60 | 182.60 | 189 | +0.45(+0.25%) |
Apr 04, 2014 | 183.35 | 183.35 | 182.15 | 182.15 | 0 | -1.60(-0.87%) |
Apr 03, 2014 | 185.40 | 185.40 | 183.75 | 183.75 | 688 | -0.40(-0.22%) |
Apr 02, 2014 | 184.40 | 185.85 | 184.15 | 184.15 | 62 | -0.56(-0.30%) |
Apr 01, 2014 | 186.20 | 186.20 | 184.71 | 184.71 | 42 | +0.96(+0.52%) |
Mar 31, 2014 | 183.20 | 185.40 | 181.11 | 183.75 | 264 | +0.70(+0.38%) |
Mar 28, 2014 | 183.00 | 183.67 | 182.35 | 183.05 | 0 | +0.05(+0.03%) |
Mar 27, 2014 | 183.00 | 183.80 | 182.23 | 183.00 | 137 | -0.85(-0.46%) |
Mar 26, 2014 | 183.85 | 183.85 | 183.85 | 183.85 | 6 | +2.25(+1.24%) |
Mar 25, 2014 | 180.30 | 181.60 | 180.01 | 181.60 | 510 | +3.85(+2.17%) |
Mar 24, 2014 | 177.50 | 177.80 | 175.50 | 177.75 | 107 | +0.10(+0.06%) |
Mar 21, 2014 | 178.45 | 178.70 | 177.25 | 177.65 | 197 | +0.59(+0.33%) |
Mar 20, 2014 | 175.53 | 177.87 | 175.40 | 177.06 | 483 | +0.26(+0.15%) |
Mar 19, 2014 | 178.90 | 179.30 | 176.80 | 176.80 | 636 | -3.20(-1.78%) |
Mar 18, 2014 | 179.50 | 180.00 | 179.50 | 180.00 | 455 | +1.51(+0.85%) |
Mar 17, 2014 | 176.15 | 178.50 | 176.15 | 178.49 | 1,940 | +1.49(+0.84%) |
Mar 14, 2014 | 175.15 | 177.30 | 175.15 | 177.00 | 0 | -1.35(-0.76%) |
Mar 13, 2014 | 181.55 | 181.55 | 176.59 | 178.35 | 369 | -1.74(-0.97%) |
Mar 12, 2014 | 178.00 | 180.09 | 178.00 | 180.09 | 150 | -1.01(-0.56%) |
Mar 11, 2014 | 182.70 | 182.70 | 181.10 | 181.10 | 177 | -0.23(-0.13%) |
Mar 10, 2014 | 182.99 | 182.99 | 181.33 | 181.33 | 117 | -2.17(-1.18%) |
Mar 07, 2014 | 183.15 | 183.83 | 183.15 | 183.50 | 0 | +1.79(+0.99%) |
Mar 06, 2014 | 180.85 | 182.90 | 180.85 | 181.71 | 877 | +1.14(+0.63%) |
Mar 05, 2014 | 182.50 | 182.50 | 180.56 | 180.57 | 2,538 | -1.43(-0.79%) |
Mar 04, 2014 | 181.82 | 183.24 | 181.73 | 182.00 | 651 | +2.03(+1.13%) |