Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 220.50 | 223.35 | 211.65 | 219.15 | 177,935 | +4.65(+2.17%) |
May 29, 2014 | 218.40 | 226.95 | 211.95 | 214.50 | 101,801 | -1.80(-0.83%) |
May 28, 2014 | 223.65 | 225.75 | 215.10 | 216.30 | 136,976 | -7.05(-3.16%) |
May 27, 2014 | 201.15 | 223.50 | 201.00 | 223.35 | 158,593 | +23.85(+11.96%) |
May 23, 2014 | 199.95 | 199.50 | 199.50 | 199.50 | 88,613 | +1.05(+0.53%) |
May 22, 2014 | 190.50 | 201.75 | 190.17 | 198.45 | 99,734 | +6.90(+3.60%) |
May 21, 2014 | 189.75 | 195.45 | 188.40 | 191.55 | 106,247 | +2.70(+1.43%) |
May 20, 2014 | 203.25 | 205.20 | 185.32 | 188.85 | 203,851 | -16.50(-8.04%) |
May 19, 2014 | 198.60 | 207.30 | 196.95 | 205.35 | 112,845 | +5.40(+2.70%) |
May 16, 2014 | 210.30 | 213.00 | 198.60 | 199.95 | 158,162 | -10.35(-4.92%) |
May 15, 2014 | 228.00 | 229.95 | 203.40 | 210.30 | 353,098 | -25.80(-10.93%) |
May 14, 2014 | 201.60 | 239.55 | 192.75 | 236.10 | 616,769 | +50.10(+26.94%) |
May 13, 2014 | 194.10 | 200.50 | 185.55 | 186.00 | 128,412 | -7.65(-3.95%) |
May 12, 2014 | 198.30 | 205.35 | 191.40 | 193.65 | 214,046 | +1.80(+0.94%) |
May 09, 2014 | 165.00 | 193.35 | 161.40 | 191.85 | 248,525 | +25.50(+15.33%) |
May 08, 2014 | 187.95 | 194.40 | 165.30 | 166.35 | 284,044 | -23.40(-12.33%) |
May 07, 2014 | 195.45 | 198.60 | 184.20 | 189.75 | 141,538 | -6.75(-3.44%) |
May 06, 2014 | 208.95 | 210.15 | 193.05 | 196.50 | 188,685 | -13.80(-6.56%) |
May 05, 2014 | 213.90 | 216.00 | 208.95 | 210.30 | 133,717 | -7.35(-3.38%) |
May 02, 2014 | 221.40 | 225.00 | 211.98 | 217.65 | 102,757 | -1.95(-0.89%) |
May 01, 2014 | 225.00 | 226.50 | 213.15 | 219.60 | 203,815 | -5.40(-2.40%) |
Apr 30, 2014 | 223.65 | 225.45 | 212.94 | 225.00 | 179,157 | +3.30(+1.49%) |
Apr 29, 2014 | 208.80 | 223.20 | 203.55 | 221.70 | 135,029 | +14.25(+6.87%) |
Apr 28, 2014 | 211.35 | 215.70 | 197.25 | 207.45 | 125,255 | -3.15(-1.50%) |
Apr 25, 2014 | 217.35 | 219.60 | 207.60 | 210.60 | 139,270 | -9.60(-4.36%) |
Apr 24, 2014 | 224.10 | 224.25 | 207.15 | 220.20 | 131,385 | -0.45(-0.20%) |
Apr 23, 2014 | 238.95 | 239.85 | 218.85 | 220.65 | 172,609 | -19.50(-8.12%) |
Apr 22, 2014 | 223.80 | 242.40 | 223.80 | 240.15 | 200,976 | +17.70(+7.96%) |
Apr 21, 2014 | 216.90 | 223.20 | 213.75 | 222.45 | 134,559 | +8.85(+4.14%) |
Apr 17, 2014 | 219.30 | 213.60 | 213.60 | 213.60 | 169,046 | -6.75(-3.06%) |
Apr 16, 2014 | 208.35 | 222.30 | 204.90 | 220.35 | 230,765 | +14.40(+6.99%) |
Apr 15, 2014 | 206.10 | 212.40 | 187.50 | 205.95 | 279,594 | +0.15(+0.07%) |
Apr 14, 2014 | 215.85 | 220.05 | 201.15 | 205.80 | 174,823 | -4.50(-2.14%) |
Apr 11, 2014 | 230.10 | 232.95 | 208.95 | 210.30 | 304,788 | -24.00(-10.24%) |
Apr 10, 2014 | 256.20 | 258.00 | 232.65 | 234.30 | 170,121 | -20.70(-8.12%) |
Apr 09, 2014 | 235.95 | 256.05 | 234.90 | 255.00 | 194,965 | +21.45(+9.18%) |
Apr 08, 2014 | 240.30 | 245.10 | 230.25 | 233.55 | 136,079 | -4.95(-2.08%) |
Apr 07, 2014 | 237.15 | 245.62 | 228.75 | 238.50 | 161,322 | -1.05(-0.44%) |
Apr 04, 2014 | 246.45 | 251.25 | 234.15 | 239.55 | 164,728 | -6.30(-2.56%) |
Apr 03, 2014 | 268.20 | 270.00 | 237.30 | 245.85 | 251,183 | -21.00(-7.87%) |
Apr 02, 2014 | 272.85 | 277.80 | 263.01 | 266.85 | 144,689 | -2.25(-0.84%) |
Apr 01, 2014 | 268.35 | 276.00 | 262.65 | 269.10 | 189,809 | +4.05(+1.53%) |
Mar 31, 2014 | 256.35 | 265.50 | 249.90 | 265.05 | 256,854 | +10.80(+4.25%) |
Mar 28, 2014 | 279.30 | 284.55 | 252.90 | 254.25 | 260,609 | -24.90(-8.92%) |
Mar 27, 2014 | 263.55 | 279.15 | 257.40 | 279.15 | 233,385 | +11.85(+4.43%) |
Mar 26, 2014 | 285.60 | 287.55 | 266.85 | 267.30 | 175,431 | -15.45(-5.46%) |
Mar 25, 2014 | 304.05 | 307.20 | 275.25 | 282.75 | 199,322 | -14.85(-4.99%) |
Mar 24, 2014 | 326.70 | 329.70 | 277.80 | 297.60 | 354,455 | -25.20(-7.81%) |
Mar 21, 2014 | 358.50 | 358.50 | 319.80 | 322.80 | 256,177 | -34.05(-9.54%) |
Mar 20, 2014 | 365.40 | 367.98 | 353.70 | 356.85 | 74,793 | -11.40(-3.10%) |
Mar 19, 2014 | 376.50 | 380.10 | 366.75 | 368.25 | 80,532 | -7.50(-2.00%) |
Mar 18, 2014 | 367.50 | 378.75 | 364.05 | 375.75 | 116,913 | +13.05(+3.60%) |
Mar 17, 2014 | 359.25 | 378.30 | 351.60 | 362.70 | 181,114 | +15.60(+4.49%) |
Mar 14, 2014 | 353.55 | 359.25 | 345.52 | 347.10 | 118,974 | -10.20(-2.85%) |
Mar 13, 2014 | 375.00 | 376.95 | 353.10 | 357.30 | 119,797 | -12.15(-3.29%) |
Mar 12, 2014 | 360.15 | 379.65 | 355.95 | 369.45 | 99,289 | +6.75(+1.86%) |
Mar 11, 2014 | 376.20 | 380.70 | 359.25 | 362.70 | 139,430 | -10.80(-2.89%) |
Mar 10, 2014 | 375.45 | 380.40 | 363.90 | 373.50 | 174,474 | -6.90(-1.81%) |
Mar 07, 2014 | 400.20 | 400.80 | 378.15 | 380.40 | 175,656 | -15.15(-3.83%) |
Mar 06, 2014 | 418.50 | 418.65 | 387.00 | 395.55 | 149,268 | -23.25(-5.55%) |
Mar 05, 2014 | 418.20 | 426.75 | 414.30 | 418.80 | 100,120 | +3.45(+0.83%) |
Mar 04, 2014 | 402.90 | 419.10 | 400.05 | 415.35 | 161,128 | +21.15(+5.37%) |