Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 271.07 | 272.75 | 261.33 | 264.73 | 4,158 | +2.47(+0.94%) |
May 29, 2014 | 256.27 | 268.00 | 254.00 | 262.27 | 10,522 | +2.53(+0.98%) |
May 28, 2014 | 268.67 | 269.39 | 256.93 | 259.73 | 17,107 | -13.40(-4.91%) |
May 27, 2014 | 281.33 | 281.33 | 270.33 | 273.13 | 5,020 | -10.93(-3.85%) |
May 23, 2014 | 284.87 | 284.07 | 284.07 | 284.07 | 7,919 | -3.64(-1.26%) |
May 22, 2014 | 276.53 | 291.13 | 275.00 | 287.70 | 7,955 | +13.04(+4.75%) |
May 21, 2014 | 270.13 | 276.33 | 268.07 | 274.67 | 3,433 | +6.60(+2.46%) |
May 20, 2014 | 274.40 | 274.66 | 265.67 | 268.07 | 7,375 | -9.00(-3.25%) |
May 19, 2014 | 274.27 | 277.77 | 270.40 | 277.07 | 6,056 | -6.27(-2.21%) |
May 16, 2014 | 283.33 | 284.51 | 279.76 | 283.33 | 5,130 | +3.00(+1.07%) |
May 15, 2014 | 293.07 | 296.67 | 272.00 | 280.33 | 19,068 | -8.00(-2.77%) |
May 14, 2014 | 288.73 | 294.00 | 286.53 | 288.33 | 7,099 | -2.07(-0.71%) |
May 13, 2014 | 284.00 | 293.06 | 282.14 | 290.40 | 15,153 | +7.33(+2.59%) |
May 12, 2014 | 277.87 | 284.00 | 276.80 | 283.07 | 22,862 | +13.33(+4.94%) |
May 09, 2014 | 268.33 | 273.53 | 268.27 | 269.73 | 12,157 | +5.73(+2.17%) |
May 08, 2014 | 250.47 | 266.00 | 250.47 | 264.00 | 21,187 | +16.27(+6.57%) |
May 07, 2014 | 242.67 | 250.53 | 242.67 | 247.73 | 3,989 | +7.33(+3.05%) |
May 06, 2014 | 245.93 | 246.80 | 240.40 | 240.40 | 5,262 | -11.67(-4.63%) |
May 05, 2014 | 252.80 | 254.33 | 251.80 | 252.07 | 1,407 | -1.27(-0.50%) |
May 02, 2014 | 248.67 | 254.33 | 247.33 | 253.33 | 5,526 | +3.61(+1.45%) |
May 01, 2014 | 242.33 | 249.80 | 241.00 | 249.72 | 5,304 | +8.39(+3.48%) |
Apr 30, 2014 | 244.22 | 245.93 | 235.93 | 241.33 | 4,499 | +3.27(+1.37%) |
Apr 29, 2014 | 243.33 | 243.33 | 237.60 | 238.07 | 8,141 | -7.00(-2.86%) |
Apr 28, 2014 | 246.47 | 247.33 | 240.87 | 245.07 | 9,075 | -11.00(-4.30%) |
Apr 25, 2014 | 253.33 | 257.60 | 252.67 | 256.07 | 7,772 | +5.47(+2.18%) |
Apr 24, 2014 | 244.00 | 252.47 | 241.93 | 250.60 | 8,916 | +4.20(+1.70%) |
Apr 23, 2014 | 244.47 | 247.60 | 242.67 | 246.40 | 9,514 | +0.40(+0.16%) |
Apr 22, 2014 | 248.53 | 250.00 | 245.31 | 246.00 | 6,646 | -4.67(-1.86%) |
Apr 21, 2014 | 246.60 | 251.13 | 243.33 | 250.67 | 18,926 | +3.07(+1.24%) |
Apr 17, 2014 | 272.00 | 247.60 | 247.60 | 247.60 | 91,304 | -21.54(-8.00%) |
Apr 16, 2014 | 265.33 | 270.00 | 265.33 | 269.14 | 1,661 | +4.40(+1.66%) |
Apr 15, 2014 | 263.33 | 269.00 | 258.67 | 264.73 | 6,143 | -1.00(-0.38%) |
Apr 14, 2014 | 267.33 | 268.67 | 264.93 | 265.73 | 6,039 | +5.73(+2.21%) |
Apr 11, 2014 | 258.73 | 261.06 | 257.33 | 260.00 | 6,016 | +1.26(+0.49%) |
Apr 10, 2014 | 270.53 | 271.93 | 252.68 | 258.74 | 27,585 | -8.00(-3.00%) |
Apr 09, 2014 | 272.67 | 273.90 | 264.87 | 266.73 | 7,571 | -4.07(-1.50%) |
Apr 08, 2014 | 273.33 | 273.33 | 268.73 | 270.80 | 12,445 | -6.67(-2.40%) |
Apr 07, 2014 | 273.87 | 278.88 | 272.33 | 277.47 | 13,781 | -6.97(-2.45%) |
Apr 04, 2014 | 281.73 | 284.53 | 278.00 | 284.43 | 8,698 | +1.17(+0.41%) |
Apr 03, 2014 | 286.80 | 292.25 | 277.40 | 283.27 | 14,893 | -9.20(-3.15%) |
Apr 02, 2014 | 296.53 | 298.13 | 289.20 | 292.47 | 13,145 | -11.93(-3.92%) |
Apr 01, 2014 | 298.13 | 305.47 | 296.81 | 304.40 | 16,341 | +13.00(+4.46%) |
Mar 31, 2014 | 291.53 | 296.67 | 289.60 | 291.40 | 23,277 | +12.40(+4.44%) |
Mar 28, 2014 | 272.87 | 279.43 | 272.87 | 279.00 | 6,393 | +3.40(+1.23%) |
Mar 27, 2014 | 287.07 | 291.40 | 268.33 | 275.60 | 30,986 | -16.93(-5.79%) |
Mar 26, 2014 | 292.40 | 296.67 | 286.93 | 292.53 | 5,949 | +3.60(+1.25%) |
Mar 25, 2014 | 293.47 | 295.73 | 286.93 | 288.93 | 15,659 | -17.20(-5.62%) |
Mar 24, 2014 | 307.67 | 311.07 | 305.07 | 306.13 | 4,984 | +1.53(+0.50%) |
Mar 21, 2014 | 305.00 | 308.33 | 302.93 | 304.60 | 19,092 | +7.00(+2.35%) |
Mar 20, 2014 | 294.07 | 300.67 | 289.60 | 297.60 | 19,757 | +11.47(+4.01%) |
Mar 19, 2014 | 291.33 | 293.20 | 284.47 | 286.13 | 3,924 | -2.47(-0.85%) |
Mar 18, 2014 | 286.20 | 290.00 | 284.36 | 288.60 | 5,843 | +5.20(+1.83%) |
Mar 17, 2014 | 279.07 | 283.40 | 277.60 | 283.40 | 18,759 | -8.73(-2.99%) |
Mar 14, 2014 | 295.47 | 299.40 | 290.93 | 292.13 | 7,234 | -5.67(-1.90%) |
Mar 13, 2014 | 295.20 | 301.67 | 290.67 | 297.80 | 37,103 | +12.93(+4.54%) |
Mar 12, 2014 | 288.33 | 289.33 | 281.60 | 284.87 | 27,645 | +8.53(+3.09%) |
Mar 11, 2014 | 276.60 | 278.00 | 272.40 | 276.33 | 7,935 | +4.00(+1.47%) |
Mar 10, 2014 | 273.27 | 278.73 | 268.00 | 272.33 | 10,230 | -0.33(-0.12%) |
Mar 07, 2014 | 269.07 | 277.67 | 268.87 | 272.67 | 11,110 | +1.47(+0.54%) |
Mar 06, 2014 | 278.93 | 282.20 | 264.93 | 271.20 | 20,931 | -7.00(-2.52%) |
Mar 05, 2014 | 277.73 | 285.87 | 270.00 | 278.20 | 15,070 | +1.33(+0.48%) |
Mar 04, 2014 | 275.80 | 285.67 | 271.33 | 276.87 | 16,673 | -11.86(-4.11%) |