Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 245.60 | 250.00 | 237.00 | 238.30 | 27,319 | -6.10(-2.50%) |
May 29, 2014 | 230.10 | 245.40 | 227.98 | 244.40 | 19,628 | +15.50(+6.77%) |
May 28, 2014 | 223.70 | 233.90 | 218.00 | 228.90 | 11,103 | +4.00(+1.78%) |
May 27, 2014 | 226.40 | 226.40 | 221.60 | 224.90 | 4,592 | -0.60(-0.27%) |
May 23, 2014 | 225.40 | 225.50 | 225.50 | 225.50 | 6,920 | +3.50(+1.58%) |
May 22, 2014 | 226.80 | 228.40 | 207.90 | 222.00 | 11,030 | -4.10(-1.81%) |
May 21, 2014 | 228.60 | 242.95 | 221.91 | 226.10 | 13,827 | -1.00(-0.44%) |
May 20, 2014 | 221.10 | 229.90 | 218.80 | 227.10 | 12,414 | +4.40(+1.98%) |
May 19, 2014 | 212.40 | 229.30 | 206.80 | 222.70 | 16,106 | +10.20(+4.80%) |
May 16, 2014 | 199.20 | 214.80 | 196.90 | 212.50 | 11,886 | +13.20(+6.62%) |
May 15, 2014 | 191.80 | 203.20 | 190.20 | 199.30 | 12,135 | +8.50(+4.45%) |
May 14, 2014 | 188.20 | 196.90 | 186.70 | 190.80 | 9,199 | +1.30(+0.69%) |
May 13, 2014 | 201.00 | 205.70 | 188.80 | 189.50 | 12,091 | -10.90(-5.44%) |
May 12, 2014 | 174.40 | 205.00 | 174.40 | 200.40 | 19,628 | +27.90(+16.17%) |
May 09, 2014 | 168.20 | 173.79 | 165.30 | 172.50 | 7,937 | +3.80(+2.25%) |
May 08, 2014 | 173.70 | 179.90 | 168.30 | 168.70 | 8,880 | -4.30(-2.49%) |
May 07, 2014 | 171.30 | 175.00 | 165.30 | 173.00 | 7,994 | +1.70(+0.99%) |
May 06, 2014 | 176.70 | 179.20 | 170.10 | 171.30 | 20,768 | -6.00(-3.38%) |
May 05, 2014 | 175.00 | 180.00 | 172.82 | 177.30 | 6,876 | +1.70(+0.97%) |
May 02, 2014 | 177.70 | 179.70 | 173.90 | 175.60 | 5,769 | -3.20(-1.79%) |
May 01, 2014 | 184.50 | 184.50 | 172.50 | 178.80 | 8,493 | -5.50(-2.98%) |
Apr 30, 2014 | 177.10 | 184.75 | 175.10 | 184.30 | 8,422 | +6.00(+3.37%) |
Apr 29, 2014 | 176.40 | 184.80 | 172.90 | 178.30 | 11,153 | +2.90(+1.65%) |
Apr 28, 2014 | 172.50 | 177.70 | 168.00 | 175.40 | 11,893 | +3.00(+1.74%) |
Apr 25, 2014 | 179.70 | 182.90 | 171.50 | 172.40 | 8,760 | -7.90(-4.38%) |
Apr 24, 2014 | 183.10 | 183.10 | 177.26 | 180.30 | 5,791 | -1.30(-0.72%) |
Apr 23, 2014 | 182.10 | 185.50 | 176.50 | 181.60 | 7,680 | -0.40(-0.22%) |
Apr 22, 2014 | 178.60 | 185.80 | 178.60 | 182.00 | 7,919 | +3.60(+2.02%) |
Apr 21, 2014 | 180.00 | 181.70 | 175.11 | 178.40 | 5,524 | +0.00(+0.00%) |
Apr 17, 2014 | 176.60 | 178.40 | 178.40 | 178.40 | 4,760 | +2.00(+1.13%) |
Apr 16, 2014 | 181.00 | 182.70 | 175.00 | 176.40 | 7,814 | -1.80(-1.01%) |
Apr 15, 2014 | 176.60 | 180.00 | 166.10 | 178.20 | 9,893 | +2.80(+1.60%) |
Apr 14, 2014 | 182.70 | 188.90 | 171.60 | 175.40 | 13,630 | -5.20(-2.88%) |
Apr 11, 2014 | 175.00 | 182.30 | 172.20 | 180.60 | 12,454 | +4.70(+2.67%) |
Apr 10, 2014 | 186.90 | 189.19 | 175.00 | 175.90 | 12,338 | -12.10(-6.44%) |
Apr 09, 2014 | 180.90 | 189.70 | 177.10 | 188.00 | 10,565 | +8.60(+4.79%) |
Apr 08, 2014 | 176.40 | 186.50 | 173.90 | 179.40 | 13,064 | +3.00(+1.70%) |
Apr 07, 2014 | 184.80 | 184.90 | 170.00 | 176.40 | 27,863 | -10.30(-5.52%) |
Apr 04, 2014 | 200.00 | 206.90 | 183.70 | 186.70 | 22,019 | -13.00(-6.51%) |
Apr 03, 2014 | 214.00 | 216.80 | 197.60 | 199.70 | 22,508 | -13.40(-6.29%) |
Apr 02, 2014 | 222.10 | 230.00 | 210.00 | 213.10 | 22,769 | -8.00(-3.62%) |
Apr 01, 2014 | 219.50 | 229.90 | 217.00 | 221.10 | 37,570 | +3.00(+1.38%) |
Mar 31, 2014 | 200.00 | 219.50 | 197.00 | 218.10 | 98,170 | +17.90(+8.94%) |
Mar 28, 2014 | 198.00 | 217.50 | 198.00 | 200.20 | 47,299 | +2.50(+1.26%) |
Mar 27, 2014 | 180.00 | 200.50 | 176.90 | 197.70 | 38,541 | +18.60(+10.39%) |
Mar 26, 2014 | 179.00 | 185.00 | 171.50 | 179.10 | 15,678 | +3.10(+1.76%) |
Mar 25, 2014 | 171.80 | 178.10 | 169.15 | 176.00 | 7,302 | +4.80(+2.80%) |
Mar 24, 2014 | 175.30 | 175.33 | 161.90 | 171.20 | 6,801 | -2.60(-1.50%) |
Mar 21, 2014 | 181.20 | 183.00 | 169.90 | 173.80 | 15,909 | -7.20(-3.98%) |
Mar 20, 2014 | 172.50 | 183.10 | 171.30 | 181.00 | 11,925 | +8.80(+5.11%) |
Mar 19, 2014 | 171.40 | 173.00 | 170.30 | 172.20 | 4,255 | +1.40(+0.82%) |
Mar 18, 2014 | 164.40 | 171.40 | 162.60 | 170.80 | 11,260 | +7.00(+4.27%) |
Mar 17, 2014 | 162.30 | 164.83 | 159.60 | 163.80 | 4,431 | +3.10(+1.93%) |
Mar 14, 2014 | 156.30 | 162.00 | 154.03 | 160.70 | 13,303 | +3.30(+2.10%) |
Mar 13, 2014 | 159.20 | 172.40 | 150.60 | 157.40 | 14,770 | -2.00(-1.25%) |
Mar 12, 2014 | 155.00 | 165.00 | 154.63 | 159.40 | 9,817 | +3.60(+2.31%) |
Mar 11, 2014 | 156.10 | 156.90 | 152.90 | 155.80 | 6,841 | -0.70(-0.45%) |
Mar 10, 2014 | 153.80 | 156.90 | 150.00 | 156.50 | 3,902 | +3.20(+2.09%) |
Mar 07, 2014 | 154.00 | 154.00 | 149.40 | 153.30 | 2,076 | +0.40(+0.26%) |
Mar 06, 2014 | 155.00 | 155.80 | 151.70 | 152.90 | 5,734 | -2.50(-1.61%) |
Mar 05, 2014 | 154.30 | 156.30 | 151.52 | 155.40 | 3,796 | +1.60(+1.04%) |
Mar 04, 2014 | 149.30 | 156.90 | 147.94 | 153.80 | 13,872 | +5.80(+3.92%) |