Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 226.50 | 226.50 | 226.50 | 226.50 | 188 | +1.98(+0.88%) |
May 28, 2014 | 224.53 | 224.53 | 224.52 | 224.52 | 9 | -3.78(-1.66%) |
May 27, 2014 | 222.93 | 228.30 | 222.93 | 228.30 | 1,210 | +7.05(+3.19%) |
May 22, 2014 | 221.25 | 221.25 | 221.25 | 0 | +1.93(+0.88%) | |
May 21, 2014 | 219.50 | 219.50 | 219.32 | 219.32 | 978 | +5.72(+2.68%) |
May 20, 2014 | 216.31 | 216.54 | 213.60 | 213.60 | 70 | -7.67(-3.47%) |
May 15, 2014 | 221.27 | 221.27 | 221.27 | 0 | -5.09(-2.25%) | |
May 14, 2014 | 226.22 | 226.36 | 226.22 | 226.36 | 16 | +2.36(+1.05%) |
May 13, 2014 | 223.54 | 224.00 | 223.54 | 224.00 | 1,805 | -0.25(-0.11%) |
May 12, 2014 | 223.56 | 224.25 | 222.01 | 224.25 | 447 | -1.00(-0.44%) |
May 08, 2014 | 225.25 | 225.25 | 225.25 | 0 | +8.25(+3.80%) | |
May 07, 2014 | 217.83 | 217.83 | 217.00 | 217.00 | 84 | -4.35(-1.97%) |
May 06, 2014 | 221.51 | 221.51 | 221.35 | 221.35 | 17 | -13.24(-5.65%) |
May 05, 2014 | 237.79 | 237.79 | 234.59 | 234.59 | 65 | -2.36(-0.99%) |
May 02, 2014 | 234.85 | 237.50 | 234.85 | 236.95 | 3,441 | +5.00(+2.15%) |
May 01, 2014 | 216.49 | 231.96 | 216.25 | 231.96 | 2,712 | +10.71(+4.84%) |
Apr 30, 2014 | 224.00 | 224.00 | 217.95 | 221.25 | 2,158 | -5.75(-2.53%) |
Apr 29, 2014 | 227.02 | 227.02 | 227.00 | 227.00 | 30 | -4.25(-1.84%) |
Apr 28, 2014 | 238.52 | 238.52 | 228.90 | 231.25 | 710 | -6.20(-2.61%) |
Apr 25, 2014 | 238.51 | 238.51 | 237.45 | 237.45 | 401 | -3.65(-1.51%) |
Apr 24, 2014 | 241.00 | 242.24 | 241.00 | 241.10 | 5,641 | -0.25(-0.10%) |
Apr 23, 2014 | 239.75 | 241.35 | 239.75 | 241.35 | 334 | +1.10(+0.46%) |
Apr 22, 2014 | 245.92 | 245.92 | 240.04 | 240.25 | 166 | +0.50(+0.21%) |
Apr 16, 2014 | 239.75 | 239.75 | 239.75 | 0 | +0.35(+0.15%) | |
Apr 15, 2014 | 240.00 | 240.00 | 239.40 | 239.40 | 150 | -3.10(-1.28%) |
Apr 11, 2014 | 242.50 | 242.50 | 242.50 | 242.50 | 0 | -4.75(-1.92%) |
Apr 10, 2014 | 251.18 | 251.33 | 246.99 | 247.25 | 27 | -5.97(-2.36%) |
Apr 09, 2014 | 251.55 | 253.22 | 251.55 | 253.22 | 52 | +11.22(+4.64%) |
Apr 08, 2014 | 242.11 | 242.11 | 242.00 | 242.00 | 20 | -7.25(-2.91%) |
Apr 07, 2014 | 253.00 | 253.00 | 246.68 | 249.25 | 182 | -4.75(-1.87%) |
Apr 03, 2014 | 254.00 | 254.00 | 254.00 | 0 | +4.77(+1.91%) | |
Apr 02, 2014 | 248.30 | 249.23 | 248.30 | 249.23 | 100 | +4.34(+1.77%) |
Apr 01, 2014 | 245.80 | 246.00 | 244.42 | 244.89 | 203 | +0.64(+0.26%) |
Mar 31, 2014 | 241.55 | 244.25 | 241.55 | 244.25 | 1,688 | +6.00(+2.52%) |
Mar 28, 2014 | 238.94 | 239.89 | 238.25 | 238.25 | 0 | +2.00(+0.85%) |
Mar 26, 2014 | 236.25 | 236.25 | 236.25 | 0 | +0.25(+0.11%) | |
Mar 25, 2014 | 236.97 | 236.97 | 235.86 | 236.00 | 891 | +4.25(+1.83%) |
Mar 24, 2014 | 230.58 | 231.75 | 230.58 | 231.75 | 50 | -1.01(-0.43%) |
Mar 21, 2014 | 236.00 | 236.00 | 232.76 | 232.76 | 0 | -1.55(-0.66%) |
Mar 20, 2014 | 234.58 | 234.58 | 234.31 | 234.31 | 23 | -0.19(-0.08%) |
Mar 19, 2014 | 234.53 | 235.88 | 234.41 | 234.50 | 1,551 | -1.50(-0.64%) |
Mar 17, 2014 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | +1.68(+0.72%) |
Mar 13, 2014 | 234.32 | 234.32 | 234.32 | 0 | +1.35(+0.58%) | |
Mar 12, 2014 | 233.50 | 233.50 | 232.97 | 232.97 | 65 | -2.03(-0.87%) |
Mar 10, 2014 | 235.00 | 235.00 | 235.00 | 0 | -5.03(-2.10%) | |
Mar 07, 2014 | 225.57 | 242.00 | 225.50 | 240.03 | 0 | +26.04(+12.17%) |
Mar 06, 2014 | 211.72 | 214.00 | 211.72 | 214.00 | 30 | -5.34(-2.44%) |