Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 234.42 | 235.74 | 233.68 | 234.90 | 473,781 | +0.06(+0.03%) |
May 29, 2014 | 233.30 | 235.15 | 232.63 | 234.84 | 526,822 | +2.58(+1.11%) |
May 28, 2014 | 234.80 | 235.60 | 232.09 | 232.26 | 808,630 | -2.44(-1.04%) |
May 27, 2014 | 233.57 | 235.67 | 232.59 | 234.69 | 602,217 | +3.04(+1.31%) |
May 23, 2014 | 231.46 | 231.66 | 231.66 | 231.66 | 464,815 | -0.55(-0.24%) |
May 22, 2014 | 230.45 | 232.34 | 229.61 | 232.20 | 361,650 | +1.16(+0.50%) |
May 21, 2014 | 229.13 | 231.89 | 229.13 | 231.05 | 584,309 | +2.67(+1.17%) |
May 20, 2014 | 230.35 | 231.28 | 227.27 | 228.37 | 567,777 | -1.98(-0.86%) |
May 19, 2014 | 228.95 | 230.87 | 228.20 | 230.35 | 521,932 | +1.13(+0.49%) |
May 16, 2014 | 231.74 | 231.74 | 227.01 | 229.22 | 706,852 | +0.39(+0.17%) |
May 15, 2014 | 232.06 | 232.47 | 227.39 | 228.83 | 859,991 | -3.68(-1.58%) |
May 14, 2014 | 233.56 | 234.25 | 232.03 | 232.51 | 616,040 | -0.89(-0.38%) |
May 13, 2014 | 234.97 | 236.79 | 232.72 | 233.40 | 772,357 | -1.25(-0.53%) |
May 12, 2014 | 229.14 | 236.13 | 229.14 | 234.65 | 900,865 | +1.72(+0.74%) |
May 09, 2014 | 231.31 | 233.18 | 230.06 | 232.93 | 680,837 | +1.51(+0.65%) |
May 08, 2014 | 229.89 | 233.34 | 229.89 | 231.42 | 755,316 | +1.06(+0.46%) |
May 07, 2014 | 228.65 | 230.78 | 227.36 | 230.35 | 794,043 | +2.07(+0.91%) |
May 06, 2014 | 229.77 | 230.55 | 228.13 | 228.28 | 751,566 | -1.69(-0.73%) |
May 05, 2014 | 229.78 | 230.78 | 227.49 | 229.97 | 658,025 | -0.39(-0.17%) |
May 02, 2014 | 231.74 | 234.40 | 230.17 | 230.35 | 785,688 | -1.58(-0.68%) |
May 01, 2014 | 231.11 | 233.26 | 229.59 | 231.93 | 764,078 | +0.04(+0.02%) |
Apr 30, 2014 | 230.45 | 232.77 | 229.58 | 231.89 | 549,052 | +0.39(+0.17%) |
Apr 29, 2014 | 232.26 | 233.11 | 230.98 | 231.51 | 638,983 | +1.54(+0.67%) |
Apr 28, 2014 | 232.68 | 233.91 | 227.56 | 229.97 | 1,047,959 | -1.50(-0.65%) |
Apr 25, 2014 | 233.43 | 233.89 | 230.49 | 231.47 | 511,514 | -2.44(-1.04%) |
Apr 24, 2014 | 235.42 | 236.97 | 233.27 | 233.91 | 707,334 | -3.07(-1.29%) |
Apr 23, 2014 | 237.29 | 238.77 | 235.69 | 236.98 | 629,522 | -0.52(-0.22%) |
Apr 22, 2014 | 235.94 | 239.03 | 234.99 | 237.50 | 751,823 | +1.84(+0.78%) |
Apr 21, 2014 | 237.39 | 237.53 | 235.12 | 235.65 | 845,488 | -1.93(-0.81%) |
Apr 17, 2014 | 241.10 | 237.58 | 237.58 | 237.58 | 1,313,192 | -1.36(-0.57%) |
Apr 16, 2014 | 232.47 | 239.33 | 232.47 | 238.94 | 1,414,013 | +7.27(+3.14%) |
Apr 15, 2014 | 231.02 | 232.47 | 227.27 | 231.67 | 822,228 | +1.73(+0.75%) |
Apr 14, 2014 | 229.75 | 230.34 | 227.19 | 229.94 | 946,217 | +3.67(+1.62%) |
Apr 11, 2014 | 227.85 | 228.93 | 225.11 | 226.28 | 1,206,665 | -1.73(-0.76%) |
Apr 10, 2014 | 238.13 | 238.16 | 228.00 | 228.00 | 1,136,562 | -9.53(-4.01%) |
Apr 09, 2014 | 233.80 | 237.94 | 233.20 | 237.53 | 739,751 | +4.56(+1.96%) |
Apr 08, 2014 | 233.87 | 235.04 | 231.16 | 232.97 | 1,078,727 | -1.15(-0.49%) |
Apr 07, 2014 | 238.61 | 239.24 | 233.56 | 234.12 | 1,081,632 | -3.88(-1.63%) |
Apr 04, 2014 | 246.19 | 246.55 | 237.47 | 238.00 | 1,137,249 | -4.41(-1.82%) |
Apr 03, 2014 | 246.23 | 246.23 | 241.49 | 242.40 | 719,740 | -3.01(-1.23%) |
Apr 02, 2014 | 244.23 | 247.66 | 243.02 | 245.41 | 761,085 | +1.28(+0.52%) |
Apr 01, 2014 | 243.54 | 244.34 | 240.99 | 244.14 | 982,811 | +1.86(+0.77%) |
Mar 31, 2014 | 242.26 | 243.23 | 240.98 | 242.28 | 846,443 | +2.76(+1.15%) |
Mar 28, 2014 | 238.37 | 241.85 | 237.60 | 239.51 | 910,510 | +3.38(+1.43%) |
Mar 27, 2014 | 238.44 | 239.40 | 235.40 | 236.13 | 863,393 | -2.12(-0.89%) |
Mar 26, 2014 | 240.04 | 241.42 | 237.55 | 238.25 | 1,247,199 | +1.27(+0.54%) |
Mar 25, 2014 | 234.47 | 237.15 | 232.33 | 236.98 | 1,178,136 | +3.87(+1.66%) |
Mar 24, 2014 | 232.52 | 234.14 | 230.05 | 233.11 | 1,146,012 | +0.55(+0.24%) |
Mar 21, 2014 | 233.19 | 234.36 | 230.42 | 232.56 | 1,730,415 | +0.67(+0.29%) |
Mar 20, 2014 | 228.80 | 233.05 | 228.56 | 231.89 | 838,481 | +2.00(+0.87%) |
Mar 19, 2014 | 232.14 | 232.36 | 228.00 | 229.89 | 867,536 | -2.06(-0.89%) |
Mar 18, 2014 | 231.21 | 232.47 | 230.48 | 231.96 | 534,217 | +1.83(+0.79%) |
Mar 17, 2014 | 229.60 | 232.75 | 229.29 | 230.13 | 968,787 | +2.31(+1.01%) |
Mar 14, 2014 | 230.18 | 231.93 | 227.82 | 227.82 | 932,155 | -2.73(-1.18%) |
Mar 13, 2014 | 239.17 | 239.79 | 230.10 | 230.55 | 1,334,055 | -7.42(-3.12%) |
Mar 12, 2014 | 235.80 | 237.98 | 234.61 | 237.97 | 720,520 | +0.07(+0.03%) |
Mar 11, 2014 | 238.16 | 239.57 | 236.99 | 237.90 | 1,097,765 | +0.25(+0.10%) |
Mar 10, 2014 | 239.34 | 239.59 | 236.23 | 237.65 | 1,051,103 | -1.79(-0.75%) |
Mar 07, 2014 | 242.09 | 242.09 | 238.44 | 239.44 | 986,894 | -0.25(-0.10%) |
Mar 06, 2014 | 237.90 | 240.53 | 236.73 | 239.68 | 957,196 | +3.10(+1.31%) |
Mar 05, 2014 | 235.55 | 237.21 | 234.98 | 236.58 | 697,384 | +1.38(+0.59%) |
Mar 04, 2014 | 232.93 | 236.44 | 232.74 | 235.20 | 957,274 | +5.26(+2.29%) |