Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 235.97 | 237.29 | 235.22 | 236.45 | 470,677 | +0.06(+0.03%) |
May 29, 2014 | 234.84 | 236.70 | 234.16 | 236.39 | 523,371 | +2.60(+1.11%) |
May 28, 2014 | 236.35 | 237.15 | 233.62 | 233.79 | 803,333 | -2.45(-1.04%) |
May 27, 2014 | 235.11 | 237.22 | 234.13 | 236.24 | 598,272 | +3.06(+1.31%) |
May 23, 2014 | 232.98 | 233.18 | 233.18 | 233.18 | 461,770 | -0.55(-0.24%) |
May 22, 2014 | 231.97 | 233.87 | 231.12 | 233.73 | 359,281 | +1.16(+0.50%) |
May 21, 2014 | 230.64 | 233.42 | 230.64 | 232.57 | 580,481 | +2.69(+1.17%) |
May 20, 2014 | 231.87 | 232.80 | 228.77 | 229.88 | 564,058 | -1.99(-0.86%) |
May 19, 2014 | 230.46 | 232.39 | 229.70 | 231.87 | 518,512 | +1.14(+0.49%) |
May 16, 2014 | 233.27 | 233.27 | 228.51 | 230.73 | 702,222 | +0.40(+0.17%) |
May 15, 2014 | 233.59 | 234.00 | 228.89 | 230.34 | 854,357 | -3.71(-1.58%) |
May 14, 2014 | 235.10 | 235.80 | 233.56 | 234.04 | 612,004 | -0.90(-0.38%) |
May 13, 2014 | 236.52 | 238.35 | 234.25 | 234.94 | 767,298 | -1.26(-0.53%) |
May 12, 2014 | 230.65 | 237.69 | 230.65 | 236.20 | 894,964 | +1.74(+0.74%) |
May 09, 2014 | 232.83 | 234.72 | 231.58 | 234.46 | 676,377 | +1.52(+0.65%) |
May 08, 2014 | 231.41 | 234.87 | 231.41 | 232.94 | 750,368 | +1.07(+0.46%) |
May 07, 2014 | 230.16 | 232.30 | 228.86 | 231.87 | 788,841 | +2.09(+0.91%) |
May 06, 2014 | 231.28 | 232.07 | 229.64 | 229.79 | 746,642 | -1.70(-0.73%) |
May 05, 2014 | 231.29 | 232.30 | 228.99 | 231.49 | 653,714 | -0.39(-0.17%) |
May 02, 2014 | 233.27 | 235.94 | 231.69 | 231.87 | 780,541 | -1.59(-0.68%) |
May 01, 2014 | 232.63 | 234.80 | 231.10 | 233.46 | 759,073 | +0.04(+0.02%) |
Apr 30, 2014 | 231.97 | 234.31 | 231.10 | 233.42 | 545,455 | +0.39(+0.17%) |
Apr 29, 2014 | 233.80 | 234.65 | 232.50 | 233.04 | 634,797 | +1.55(+0.67%) |
Apr 28, 2014 | 234.21 | 235.46 | 229.06 | 231.49 | 1,041,094 | -1.51(-0.65%) |
Apr 25, 2014 | 234.97 | 235.43 | 232.01 | 233.00 | 508,163 | -2.46(-1.04%) |
Apr 24, 2014 | 236.97 | 238.53 | 234.81 | 235.46 | 702,700 | -3.09(-1.29%) |
Apr 23, 2014 | 238.86 | 240.35 | 237.24 | 238.54 | 625,398 | -0.52(-0.22%) |
Apr 22, 2014 | 237.50 | 240.60 | 236.54 | 239.06 | 746,898 | +1.85(+0.78%) |
Apr 21, 2014 | 238.95 | 239.10 | 236.67 | 237.21 | 839,949 | -1.94(-0.81%) |
Apr 17, 2014 | 242.69 | 239.15 | 239.15 | 239.15 | 1,304,590 | -1.37(-0.57%) |
Apr 16, 2014 | 234.00 | 240.91 | 234.00 | 240.52 | 1,404,750 | +7.32(+3.14%) |
Apr 15, 2014 | 232.55 | 234.00 | 228.77 | 233.20 | 816,842 | +1.74(+0.75%) |
Apr 14, 2014 | 231.26 | 231.86 | 228.69 | 231.46 | 940,019 | +3.69(+1.62%) |
Apr 11, 2014 | 229.35 | 230.44 | 226.59 | 227.77 | 1,198,760 | -1.74(-0.76%) |
Apr 10, 2014 | 239.71 | 239.73 | 229.51 | 229.51 | 1,129,117 | -9.59(-4.01%) |
Apr 09, 2014 | 235.34 | 239.51 | 234.74 | 239.10 | 734,905 | +4.59(+1.96%) |
Apr 08, 2014 | 235.42 | 236.59 | 232.68 | 234.51 | 1,071,660 | -1.16(-0.49%) |
Apr 07, 2014 | 240.19 | 240.81 | 235.10 | 235.66 | 1,074,546 | -3.90(-1.63%) |
Apr 04, 2014 | 247.81 | 248.17 | 239.04 | 239.56 | 1,129,799 | -4.44(-1.82%) |
Apr 03, 2014 | 247.85 | 247.85 | 243.08 | 244.00 | 715,025 | -3.03(-1.23%) |
Apr 02, 2014 | 245.84 | 249.29 | 244.62 | 247.03 | 756,100 | +1.29(+0.52%) |
Apr 01, 2014 | 245.15 | 245.95 | 242.58 | 245.75 | 976,372 | +1.87(+0.77%) |
Mar 31, 2014 | 243.86 | 244.83 | 242.57 | 243.88 | 840,899 | +2.78(+1.15%) |
Mar 28, 2014 | 239.94 | 243.44 | 239.17 | 241.09 | 904,546 | +3.40(+1.43%) |
Mar 27, 2014 | 240.01 | 240.98 | 236.95 | 237.69 | 857,737 | -2.13(-0.89%) |
Mar 26, 2014 | 241.63 | 243.01 | 239.12 | 239.82 | 1,239,029 | +1.28(+0.54%) |
Mar 25, 2014 | 236.01 | 238.71 | 233.86 | 238.54 | 1,170,418 | +3.89(+1.66%) |
Mar 24, 2014 | 234.05 | 235.69 | 231.57 | 234.65 | 1,138,504 | +0.56(+0.24%) |
Mar 21, 2014 | 234.73 | 235.91 | 231.94 | 234.09 | 1,719,080 | +0.67(+0.29%) |
Mar 20, 2014 | 230.31 | 234.59 | 230.06 | 233.42 | 832,989 | +2.01(+0.87%) |
Mar 19, 2014 | 233.67 | 233.89 | 229.51 | 231.41 | 861,853 | -2.08(-0.89%) |
Mar 18, 2014 | 232.73 | 234.00 | 232.00 | 233.49 | 530,718 | +1.84(+0.79%) |
Mar 17, 2014 | 231.11 | 234.28 | 230.80 | 231.65 | 962,441 | +2.33(+1.01%) |
Mar 14, 2014 | 231.69 | 233.45 | 229.32 | 229.32 | 926,048 | -2.75(-1.18%) |
Mar 13, 2014 | 240.74 | 241.37 | 231.62 | 232.07 | 1,325,316 | -7.47(-3.12%) |
Mar 12, 2014 | 237.35 | 239.55 | 236.16 | 239.53 | 715,800 | +0.07(+0.03%) |
Mar 11, 2014 | 239.74 | 241.15 | 238.55 | 239.46 | 1,090,573 | +0.25(+0.10%) |
Mar 10, 2014 | 240.92 | 241.17 | 237.79 | 239.22 | 1,044,217 | -1.80(-0.75%) |
Mar 07, 2014 | 243.69 | 243.69 | 240.01 | 241.01 | 980,429 | -0.25(-0.10%) |
Mar 06, 2014 | 239.47 | 242.12 | 238.29 | 241.26 | 950,925 | +3.13(+1.31%) |
Mar 05, 2014 | 237.10 | 238.77 | 236.53 | 238.14 | 692,816 | +1.39(+0.59%) |
Mar 04, 2014 | 234.46 | 238.00 | 234.28 | 236.75 | 951,003 | +5.29(+2.29%) |