Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 261.79 | 265.48 | 260.66 | 265.16 | 48,611 | +3.56(+1.36%) |
Jun 27, 2014 | 261.04 | 262.91 | 259.35 | 261.60 | 52,770 | +0.38(+0.14%) |
Jun 26, 2014 | 256.17 | 263.47 | 256.17 | 261.23 | 94,533 | +4.49(+1.75%) |
Jun 25, 2014 | 257.29 | 260.48 | 256.17 | 256.73 | 105,112 | -0.56(-0.22%) |
Jun 24, 2014 | 262.16 | 264.22 | 256.17 | 257.29 | 97,376 | -5.43(-2.07%) |
Jun 23, 2014 | 266.09 | 267.40 | 261.60 | 262.72 | 41,587 | -3.00(-1.13%) |
Jun 20, 2014 | 264.03 | 267.22 | 261.60 | 265.72 | 74,367 | +3.56(+1.36%) |
Jun 19, 2014 | 262.54 | 262.72 | 258.79 | 262.16 | 54,214 | +0.37(+0.14%) |
Jun 18, 2014 | 262.35 | 262.54 | 259.35 | 261.79 | 53,345 | +0.19(+0.07%) |
Jun 17, 2014 | 261.23 | 264.03 | 259.73 | 261.60 | 49,869 | -0.56(-0.21%) |
Jun 16, 2014 | 261.41 | 264.22 | 259.73 | 262.16 | 63,031 | +0.00(+0.00%) |
Jun 13, 2014 | 255.05 | 262.72 | 254.02 | 262.16 | 92,640 | +7.49(+2.94%) |
Jun 12, 2014 | 248.68 | 256.36 | 248.68 | 254.67 | 151,983 | +6.37(+2.56%) |
Jun 11, 2014 | 247.18 | 249.43 | 244.00 | 248.30 | 56,018 | +0.37(+0.15%) |
Jun 10, 2014 | 251.30 | 252.24 | 246.99 | 247.93 | 59,218 | -1.31(-0.53%) |
Jun 06, 2014 | 248.49 | 249.80 | 245.59 | 249.24 | 61,369 | +0.38(+0.15%) |
Jun 05, 2014 | 248.12 | 248.87 | 245.87 | 248.87 | 68,519 | +0.19(+0.08%) |
Jun 04, 2014 | 245.87 | 248.87 | 243.06 | 248.68 | 100,975 | +2.44(+0.99%) |
Jun 03, 2014 | 243.81 | 246.62 | 242.50 | 246.24 | 166,168 | +1.31(+0.53%) |
Jun 02, 2014 | 242.69 | 245.12 | 240.44 | 244.93 | 110,908 | +2.25(+0.93%) |
May 30, 2014 | 237.44 | 242.69 | 236.88 | 242.69 | 75,390 | +4.87(+2.05%) |
May 29, 2014 | 238.57 | 239.50 | 234.26 | 237.82 | 69,835 | +0.94(+0.40%) |
May 28, 2014 | 237.26 | 240.06 | 233.88 | 236.88 | 68,353 | +0.75(+0.32%) |
May 27, 2014 | 238.75 | 239.69 | 233.23 | 236.13 | 78,523 | -1.31(-0.55%) |
May 23, 2014 | 236.51 | 237.44 | 237.44 | 237.44 | 58,058 | +1.31(+0.55%) |
May 22, 2014 | 235.01 | 236.32 | 232.57 | 236.13 | 28,322 | +1.12(+0.48%) |
May 21, 2014 | 234.82 | 237.26 | 232.67 | 235.01 | 91,696 | +6.74(+2.95%) |
May 20, 2014 | 229.95 | 231.64 | 225.65 | 228.27 | 39,469 | -2.43(-1.06%) |
May 19, 2014 | 229.95 | 234.63 | 228.46 | 230.70 | 26,079 | +0.19(+0.08%) |
May 16, 2014 | 229.02 | 230.70 | 224.15 | 230.51 | 70,010 | +1.50(+0.65%) |
May 15, 2014 | 231.45 | 232.01 | 223.02 | 229.02 | 83,385 | -3.93(-1.69%) |
May 14, 2014 | 234.07 | 235.85 | 232.39 | 232.95 | 37,477 | -1.31(-0.56%) |
May 13, 2014 | 237.26 | 237.26 | 233.42 | 234.26 | 42,342 | -2.06(-0.87%) |
May 12, 2014 | 234.07 | 238.19 | 233.70 | 236.32 | 107,919 | +5.34(+2.31%) |
May 09, 2014 | 236.92 | 237.66 | 224.12 | 230.98 | 191,055 | -6.68(-2.81%) |
May 08, 2014 | 242.67 | 243.23 | 235.81 | 237.66 | 107,840 | -5.75(-2.36%) |
May 07, 2014 | 241.74 | 243.92 | 240.26 | 243.41 | 87,829 | +2.23(+0.92%) |
May 06, 2014 | 240.26 | 242.30 | 238.50 | 241.19 | 97,664 | +1.48(+0.62%) |
May 05, 2014 | 241.93 | 243.97 | 238.59 | 239.70 | 85,752 | -4.08(-1.67%) |
May 02, 2014 | 236.92 | 247.22 | 236.55 | 243.78 | 109,933 | +7.24(+3.06%) |
May 01, 2014 | 241.00 | 244.71 | 236.18 | 236.55 | 125,953 | -4.64(-1.92%) |
Apr 30, 2014 | 241.74 | 243.78 | 237.85 | 241.19 | 145,787 | -0.56(-0.23%) |
Apr 29, 2014 | 233.95 | 246.75 | 233.95 | 241.74 | 264,688 | +10.95(+4.74%) |
Apr 28, 2014 | 239.89 | 240.26 | 227.55 | 230.80 | 234,329 | -2.23(-0.96%) |
Apr 25, 2014 | 230.05 | 236.73 | 228.20 | 233.02 | 137,581 | +1.30(+0.56%) |
Apr 24, 2014 | 240.81 | 242.30 | 230.80 | 231.72 | 198,801 | -8.90(-3.70%) |
Apr 23, 2014 | 239.70 | 241.19 | 237.29 | 240.63 | 110,035 | +0.93(+0.39%) |
Apr 22, 2014 | 238.77 | 240.07 | 235.90 | 239.70 | 117,423 | +0.93(+0.39%) |
Apr 21, 2014 | 236.55 | 240.63 | 234.32 | 238.77 | 172,635 | +2.78(+1.18%) |
Apr 17, 2014 | 232.28 | 235.99 | 235.99 | 235.99 | 221,369 | +4.64(+2.00%) |
Apr 16, 2014 | 226.16 | 232.47 | 223.56 | 231.35 | 432,615 | +12.80(+5.86%) |
Apr 15, 2014 | 219.66 | 223.28 | 216.42 | 218.55 | 133,460 | -0.93(-0.42%) |
Apr 14, 2014 | 221.33 | 224.12 | 218.55 | 219.48 | 111,136 | +0.19(+0.08%) |
Apr 11, 2014 | 217.25 | 220.78 | 216.69 | 219.29 | 103,277 | -2.04(-0.92%) |
Apr 10, 2014 | 230.80 | 230.80 | 219.66 | 221.33 | 126,005 | -10.02(-4.33%) |
Apr 09, 2014 | 222.45 | 231.72 | 220.78 | 231.35 | 183,076 | +9.09(+4.09%) |
Apr 08, 2014 | 218.55 | 223.00 | 217.81 | 222.26 | 53,150 | +5.19(+2.39%) |
Apr 07, 2014 | 224.86 | 225.23 | 216.88 | 217.07 | 60,342 | -8.53(-3.78%) |
Apr 04, 2014 | 226.16 | 229.50 | 225.23 | 225.60 | 75,757 | +1.48(+0.66%) |
Apr 03, 2014 | 225.60 | 226.71 | 222.26 | 224.12 | 128,561 | -2.04(-0.90%) |
Apr 02, 2014 | 224.12 | 227.09 | 223.00 | 226.16 | 88,243 | +2.04(+0.91%) |