Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 208.69 | 210.95 | 206.61 | 208.12 | 14,209 | -1.68(-0.80%) |
May 29, 2014 | 212.63 | 212.97 | 209.17 | 209.81 | 12,220 | -0.16(-0.08%) |
May 28, 2014 | 208.03 | 210.78 | 208.03 | 209.97 | 13,221 | +0.74(+0.36%) |
May 27, 2014 | 206.35 | 209.66 | 205.29 | 209.22 | 25,226 | +4.87(+2.38%) |
May 23, 2014 | 200.75 | 204.35 | 204.35 | 204.35 | 8,816 | +3.60(+1.79%) |
May 22, 2014 | 200.75 | 200.75 | 200.75 | 200.75 | 1,532 | +0.44(+0.22%) |
May 21, 2014 | 199.62 | 201.25 | 199.62 | 200.31 | 6,721 | +1.15(+0.57%) |
May 20, 2014 | 201.29 | 201.83 | 198.38 | 199.17 | 10,513 | -2.77(-1.37%) |
May 19, 2014 | 200.75 | 202.39 | 198.89 | 201.94 | 6,727 | +2.43(+1.22%) |
May 16, 2014 | 199.22 | 199.51 | 197.43 | 199.51 | 4,810 | +1.03(+0.52%) |
May 15, 2014 | 198.44 | 199.05 | 196.65 | 198.48 | 17,520 | -0.44(-0.22%) |
May 14, 2014 | 198.99 | 201.28 | 198.48 | 198.92 | 9,790 | -1.83(-0.91%) |
May 13, 2014 | 202.36 | 202.52 | 200.75 | 200.75 | 6,695 | -2.23(-1.10%) |
May 12, 2014 | 200.19 | 203.85 | 200.19 | 202.98 | 8,887 | +4.12(+2.07%) |
May 09, 2014 | 197.75 | 199.67 | 197.75 | 198.86 | 8,263 | +0.40(+0.20%) |
May 08, 2014 | 205.65 | 206.39 | 196.89 | 198.47 | 23,701 | -4.13(-2.04%) |
May 07, 2014 | 197.19 | 205.18 | 197.19 | 202.59 | 22,929 | +6.74(+3.44%) |
May 06, 2014 | 196.10 | 196.90 | 195.80 | 195.85 | 9,551 | -0.97(-0.49%) |
May 05, 2014 | 197.29 | 197.77 | 196.24 | 196.82 | 8,194 | -0.06(-0.03%) |
May 02, 2014 | 194.81 | 197.68 | 194.81 | 196.88 | 10,059 | +2.17(+1.12%) |
May 01, 2014 | 193.88 | 195.33 | 192.87 | 194.71 | 11,206 | +0.40(+0.21%) |
Apr 30, 2014 | 192.20 | 194.31 | 191.07 | 194.31 | 10,108 | +2.89(+1.51%) |
Apr 29, 2014 | 191.53 | 191.53 | 189.56 | 191.42 | 11,694 | +0.35(+0.18%) |
Apr 28, 2014 | 190.51 | 191.07 | 189.95 | 191.07 | 6,210 | +0.55(+0.29%) |
Apr 25, 2014 | 192.54 | 192.54 | 189.52 | 190.52 | 7,251 | -3.09(-1.60%) |
Apr 24, 2014 | 191.86 | 194.95 | 191.86 | 193.61 | 13,133 | +1.43(+0.75%) |
Apr 23, 2014 | 192.24 | 194.34 | 191.84 | 192.18 | 9,598 | -3.81(-1.94%) |
Apr 22, 2014 | 196.13 | 196.13 | 195.08 | 195.99 | 10,313 | -0.81(-0.41%) |
Apr 21, 2014 | 196.69 | 197.82 | 195.58 | 196.81 | 5,402 | -1.46(-0.74%) |
Apr 17, 2014 | 198.57 | 198.27 | 198.27 | 198.27 | 3,025 | -0.04(-0.02%) |
Apr 16, 2014 | 198.45 | 198.95 | 198.31 | 198.31 | 5,905 | +0.27(+0.14%) |
Apr 15, 2014 | 198.94 | 199.22 | 197.32 | 198.04 | 15,331 | +1.35(+0.69%) |
Apr 14, 2014 | 196.24 | 196.96 | 195.57 | 196.69 | 4,562 | +0.78(+0.40%) |
Apr 11, 2014 | 196.10 | 196.81 | 195.18 | 195.91 | 11,735 | -1.91(-0.96%) |
Apr 10, 2014 | 200.99 | 201.33 | 196.97 | 197.82 | 11,918 | -3.01(-1.50%) |
Apr 09, 2014 | 201.19 | 201.52 | 200.07 | 200.82 | 9,875 | -1.23(-0.61%) |
Apr 08, 2014 | 202.88 | 203.76 | 202.06 | 202.06 | 37,330 | -0.91(-0.45%) |
Apr 07, 2014 | 201.41 | 204.39 | 201.41 | 202.97 | 7,500 | -0.36(-0.18%) |
Apr 04, 2014 | 202.81 | 204.65 | 202.25 | 203.32 | 18,383 | -0.70(-0.34%) |
Apr 03, 2014 | 203.47 | 204.27 | 202.88 | 204.02 | 16,649 | -1.65(-0.80%) |
Apr 02, 2014 | 202.55 | 205.68 | 198.86 | 205.68 | 45,581 | +4.03(+2.00%) |
Apr 01, 2014 | 202.31 | 202.88 | 200.71 | 201.65 | 13,902 | -1.22(-0.60%) |
Mar 31, 2014 | 202.25 | 204.13 | 200.77 | 202.87 | 14,573 | +1.71(+0.85%) |
Mar 28, 2014 | 202.88 | 202.89 | 200.35 | 201.16 | 6,514 | -0.97(-0.48%) |
Mar 27, 2014 | 202.31 | 202.31 | 202.12 | 202.12 | 1,788 | +1.28(+0.64%) |
Mar 26, 2014 | 201.75 | 202.57 | 200.84 | 200.84 | 5,293 | -1.44(-0.71%) |
Mar 25, 2014 | 202.31 | 202.80 | 200.32 | 202.28 | 5,994 | +0.07(+0.04%) |
Mar 24, 2014 | 201.18 | 203.21 | 200.89 | 202.21 | 9,626 | -1.23(-0.61%) |
Mar 21, 2014 | 203.44 | 204.66 | 201.57 | 203.44 | 26,990 | +0.01(+0.00%) |
Mar 20, 2014 | 202.11 | 204.93 | 202.11 | 203.43 | 7,226 | -0.01(-0.00%) |
Mar 19, 2014 | 205.18 | 206.81 | 201.39 | 203.44 | 11,731 | -0.06(-0.03%) |
Mar 18, 2014 | 200.88 | 203.49 | 200.88 | 203.49 | 6,982 | -0.26(-0.13%) |
Mar 17, 2014 | 202.92 | 203.90 | 201.52 | 203.75 | 3,793 | +3.05(+1.52%) |
Mar 14, 2014 | 202.79 | 204.15 | 200.71 | 200.71 | 6,220 | +0.28(+0.14%) |
Mar 13, 2014 | 198.94 | 201.80 | 198.60 | 200.43 | 8,738 | +0.47(+0.23%) |
Mar 12, 2014 | 199.50 | 200.07 | 198.83 | 199.97 | 11,354 | -0.10(-0.05%) |
Mar 11, 2014 | 200.06 | 202.48 | 199.71 | 200.07 | 10,174 | +0.00(+0.00%) |
Mar 10, 2014 | 200.65 | 200.65 | 198.43 | 200.07 | 6,268 | -1.46(-0.72%) |
Mar 07, 2014 | 203.43 | 203.44 | 199.81 | 201.53 | 21,342 | -3.23(-1.58%) |
Mar 06, 2014 | 212.43 | 212.49 | 203.30 | 204.76 | 32,121 | -7.67(-3.61%) |
Mar 05, 2014 | 211.30 | 213.39 | 211.30 | 212.43 | 17,884 | -0.64(-0.30%) |
Mar 04, 2014 | 211.36 | 220.60 | 211.31 | 213.07 | 49,206 | +2.89(+1.37%) |