Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 307.70 | 307.70 | 307.70 | 307.70 | 24 | +5.55(+1.84%) |
May 29, 2014 | 302.95 | 304.50 | 302.15 | 302.15 | 44 | +0.40(+0.13%) |
May 28, 2014 | 303.90 | 303.90 | 301.75 | 301.75 | 17 | -2.50(-0.82%) |
May 27, 2014 | 304.25 | 304.25 | 304.25 | 304.25 | 4 | +6.25(+2.10%) |
May 23, 2014 | 298.00 | 298.00 | 298.00 | 0 | +3.25(+1.10%) | |
May 22, 2014 | 292.80 | 294.75 | 292.80 | 294.75 | 60 | +3.40(+1.17%) |
May 21, 2014 | 291.35 | 291.35 | 291.35 | 291.35 | 50 | +3.75(+1.30%) |
May 20, 2014 | 290.30 | 290.30 | 287.60 | 287.60 | 7 | +3.60(+1.27%) |
May 19, 2014 | 281.55 | 284.00 | 281.55 | 284.00 | 10 | +1.90(+0.67%) |
May 16, 2014 | 282.10 | 282.10 | 282.10 | 282.10 | 2 | -1.35(-0.48%) |
May 15, 2014 | 283.45 | 283.45 | 283.45 | 283.45 | 53 | -1.65(-0.58%) |
May 14, 2014 | 285.10 | 285.10 | 285.10 | 285.10 | 1 | -5.05(-1.74%) |
May 13, 2014 | 290.55 | 290.55 | 290.15 | 290.15 | 57 | -2.10(-0.72%) |
May 12, 2014 | 290.75 | 294.50 | 290.75 | 292.25 | 1,236 | +0.00(+0.00%) |
May 09, 2014 | 292.25 | 292.25 | 292.25 | 292.25 | 30 | +4.15(+1.44%) |
May 08, 2014 | 287.25 | 288.10 | 287.25 | 288.10 | 11 | +1.25(+0.44%) |
May 07, 2014 | 285.60 | 286.85 | 285.60 | 286.85 | 19 | +0.70(+0.24%) |
May 06, 2014 | 289.70 | 289.70 | 286.15 | 286.15 | 37 | +5.95(+2.12%) |
May 05, 2014 | 282.65 | 282.65 | 280.20 | 280.20 | 9 | -0.50(-0.18%) |
May 02, 2014 | 280.70 | 280.70 | 280.70 | 280.70 | 5 | +1.75(+0.63%) |
May 01, 2014 | 278.95 | 278.95 | 278.95 | 278.95 | 5 | +3.55(+1.29%) |
Apr 29, 2014 | 275.40 | 275.40 | 275.40 | 0 | -0.65(-0.24%) | |
Apr 28, 2014 | 275.35 | 276.05 | 275.35 | 276.05 | 76 | -2.05(-0.74%) |
Apr 25, 2014 | 280.25 | 280.25 | 278.10 | 278.10 | 37 | -0.75(-0.27%) |
Apr 24, 2014 | 281.35 | 281.35 | 278.85 | 278.85 | 65 | -10.15(-3.51%) |
Apr 23, 2014 | 289.00 | 289.00 | 289.00 | 289.00 | 24 | +9.91(+3.55%) |
Apr 21, 2014 | 279.09 | 279.09 | 279.09 | 0 | -0.31(-0.11%) | |
Apr 17, 2014 | 279.40 | 279.40 | 279.40 | 0 | +5.40(+1.97%) | |
Apr 16, 2014 | 275.75 | 275.75 | 274.00 | 274.00 | 10 | +2.70(+1.00%) |
Apr 15, 2014 | 271.30 | 271.30 | 271.30 | 271.30 | 24 | -7.65(-2.74%) |
Apr 14, 2014 | 278.95 | 278.95 | 278.95 | 278.95 | 6 | -11.05(-3.81%) |
Apr 11, 2014 | 287.00 | 290.00 | 287.00 | 290.00 | 0 | +4.50(+1.58%) |
Apr 09, 2014 | 285.50 | 285.50 | 285.50 | 0 | -1.15(-0.40%) | |
Apr 08, 2014 | 286.65 | 286.65 | 286.65 | 286.65 | 7 | -1.10(-0.38%) |
Apr 07, 2014 | 287.55 | 287.75 | 287.55 | 287.75 | 28 | -3.50(-1.20%) |
Apr 04, 2014 | 291.25 | 291.25 | 291.25 | 291.25 | 0 | -2.25(-0.77%) |
Apr 03, 2014 | 296.45 | 296.45 | 293.50 | 293.50 | 13 | -2.85(-0.96%) |
Apr 02, 2014 | 294.00 | 296.35 | 294.00 | 296.35 | 25 | +1.30(+0.44%) |
Apr 01, 2014 | 295.05 | 295.05 | 295.05 | 295.05 | 7 | -6.30(-2.09%) |
Mar 31, 2014 | 297.50 | 301.35 | 297.50 | 301.35 | 6 | +6.45(+2.19%) |
Mar 28, 2014 | 294.85 | 299.30 | 294.85 | 294.90 | 0 | +5.60(+1.94%) |
Mar 27, 2014 | 289.50 | 293.80 | 289.30 | 289.30 | 44 | -2.35(-0.81%) |
Mar 26, 2014 | 292.65 | 292.65 | 291.65 | 291.65 | 157 | -3.50(-1.19%) |
Mar 25, 2014 | 295.15 | 295.15 | 295.15 | 295.15 | 6 | +2.65(+0.91%) |
Mar 24, 2014 | 290.50 | 292.50 | 290.40 | 292.50 | 19 | -2.50(-0.85%) |
Mar 21, 2014 | 299.05 | 300.40 | 295.00 | 295.00 | 64 | -0.85(-0.29%) |
Mar 20, 2014 | 295.85 | 295.85 | 295.85 | 295.85 | 31 | -5.10(-1.69%) |
Mar 19, 2014 | 300.95 | 300.95 | 300.95 | 300.95 | 16 | +10.45(+3.60%) |
Mar 18, 2014 | 290.10 | 290.50 | 290.10 | 290.50 | 21 | -1.40(-0.48%) |
Mar 17, 2014 | 291.70 | 291.90 | 291.70 | 291.90 | 13 | +1.35(+0.46%) |
Mar 14, 2014 | 287.35 | 290.55 | 287.35 | 290.55 | 0 | -0.25(-0.09%) |
Mar 13, 2014 | 288.95 | 290.80 | 288.95 | 290.80 | 10 | -0.25(-0.09%) |
Mar 12, 2014 | 291.40 | 291.40 | 291.05 | 291.05 | 27 | -4.40(-1.49%) |
Mar 11, 2014 | 295.00 | 295.45 | 295.00 | 295.45 | 61 | -0.05(-0.02%) |
Mar 10, 2014 | 295.50 | 295.50 | 295.50 | 295.50 | 30 | -4.80(-1.60%) |
Mar 07, 2014 | 300.65 | 300.65 | 300.30 | 300.30 | 0 | +5.55(+1.88%) |
Mar 06, 2014 | 299.00 | 299.00 | 294.75 | 294.75 | 38 | +2.30(+0.79%) |
Mar 05, 2014 | 297.00 | 297.00 | 292.45 | 292.45 | 49 | -6.55(-2.19%) |
Mar 04, 2014 | 299.00 | 299.00 | 299.00 | 299.00 | 40 | +5.50(+1.87%) |