Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 265.00 | 267.30 | 264.40 | 264.90 | 97,303 | +3.10(+1.18%) |
May 29, 2014 | 264.60 | 265.00 | 259.70 | 261.80 | 93,437 | -3.30(-1.24%) |
May 28, 2014 | 261.00 | 266.30 | 260.80 | 265.10 | 85,629 | +6.00(+2.32%) |
May 27, 2014 | 260.80 | 261.69 | 258.60 | 259.10 | 75,943 | +0.80(+0.31%) |
May 23, 2014 | 259.50 | 258.30 | 258.30 | 258.30 | 78,270 | -2.60(-1.00%) |
May 22, 2014 | 259.40 | 262.00 | 258.80 | 260.90 | 67,376 | -0.30(-0.11%) |
May 21, 2014 | 265.00 | 265.00 | 258.30 | 261.20 | 228,752 | -6.40(-2.39%) |
May 20, 2014 | 270.50 | 271.90 | 267.50 | 267.60 | 67,835 | -2.20(-0.82%) |
May 19, 2014 | 269.40 | 270.60 | 267.80 | 269.80 | 78,557 | -2.50(-0.92%) |
May 16, 2014 | 274.00 | 274.40 | 271.70 | 272.30 | 56,419 | -2.80(-1.02%) |
May 15, 2014 | 273.50 | 276.70 | 273.30 | 275.10 | 77,409 | +2.20(+0.81%) |
May 14, 2014 | 272.40 | 273.40 | 270.70 | 272.90 | 91,078 | -1.90(-0.69%) |
May 13, 2014 | 278.00 | 280.20 | 274.60 | 274.80 | 129,919 | -6.80(-2.41%) |
May 12, 2014 | 281.10 | 283.00 | 280.10 | 281.60 | 40,030 | -3.30(-1.16%) |
May 09, 2014 | 280.60 | 286.80 | 279.31 | 284.90 | 65,356 | +1.10(+0.39%) |
May 08, 2014 | 284.50 | 286.20 | 283.60 | 283.80 | 51,495 | +1.60(+0.57%) |
May 07, 2014 | 284.30 | 287.90 | 281.30 | 282.20 | 89,707 | -6.80(-2.35%) |
May 06, 2014 | 286.70 | 289.60 | 283.80 | 289.00 | 50,253 | -0.30(-0.10%) |
May 05, 2014 | 287.60 | 292.00 | 287.50 | 289.30 | 70,460 | +2.40(+0.84%) |
May 02, 2014 | 288.20 | 289.30 | 285.00 | 286.90 | 79,668 | -1.80(-0.62%) |
May 01, 2014 | 290.40 | 291.60 | 286.50 | 288.70 | 131,200 | +2.90(+1.01%) |
Apr 30, 2014 | 287.20 | 288.80 | 285.70 | 285.80 | 143,986 | +5.70(+2.03%) |
Apr 29, 2014 | 275.20 | 280.70 | 273.90 | 280.10 | 57,326 | -0.60(-0.21%) |
Apr 28, 2014 | 279.80 | 283.90 | 279.60 | 280.70 | 88,826 | -0.80(-0.28%) |
Apr 25, 2014 | 281.60 | 282.20 | 279.80 | 281.50 | 152,381 | +6.70(+2.44%) |
Apr 24, 2014 | 273.40 | 275.60 | 272.60 | 274.80 | 77,777 | -2.50(-0.90%) |
Apr 23, 2014 | 275.30 | 278.20 | 274.20 | 277.30 | 73,712 | +1.10(+0.40%) |
Apr 22, 2014 | 273.90 | 277.70 | 273.50 | 276.20 | 129,636 | +7.90(+2.94%) |
Apr 21, 2014 | 269.40 | 269.70 | 267.20 | 268.30 | 69,350 | +0.00(+0.00%) |
Apr 17, 2014 | 270.40 | 268.30 | 268.30 | 268.30 | 112,300 | -2.10(-0.78%) |
Apr 16, 2014 | 266.40 | 273.50 | 266.30 | 270.40 | 127,213 | -1.60(-0.59%) |
Apr 15, 2014 | 272.00 | 272.50 | 270.00 | 272.00 | 74,206 | -0.10(-0.04%) |
Apr 14, 2014 | 273.40 | 273.70 | 269.70 | 272.10 | 77,938 | -3.90(-1.41%) |
Apr 11, 2014 | 275.70 | 276.00 | 271.00 | 276.00 | 126,395 | +0.30(+0.11%) |
Apr 10, 2014 | 275.20 | 276.50 | 273.60 | 275.70 | 68,882 | +0.50(+0.18%) |
Apr 09, 2014 | 278.50 | 279.70 | 273.10 | 275.20 | 163,064 | -4.50(-1.61%) |
Apr 08, 2014 | 286.50 | 288.90 | 278.16 | 279.70 | 220,862 | -10.00(-3.45%) |
Apr 07, 2014 | 290.50 | 293.80 | 286.00 | 289.70 | 121,320 | +2.60(+0.91%) |
Apr 04, 2014 | 286.60 | 287.90 | 284.20 | 287.10 | 135,273 | -4.80(-1.64%) |
Apr 03, 2014 | 297.00 | 297.50 | 290.89 | 291.90 | 92,543 | -5.50(-1.85%) |
Apr 02, 2014 | 297.50 | 300.20 | 295.10 | 297.40 | 118,280 | +0.20(+0.07%) |
Apr 01, 2014 | 287.10 | 297.40 | 286.78 | 297.20 | 170,847 | +11.80(+4.13%) |
Mar 31, 2014 | 285.30 | 288.90 | 282.80 | 285.40 | 131,566 | +0.60(+0.21%) |
Mar 28, 2014 | 282.20 | 285.80 | 281.30 | 284.80 | 156,942 | -1.70(-0.59%) |
Mar 27, 2014 | 286.50 | 287.40 | 284.30 | 286.50 | 111,458 | -6.70(-2.29%) |
Mar 26, 2014 | 295.00 | 297.30 | 291.50 | 293.20 | 139,907 | -5.60(-1.87%) |
Mar 25, 2014 | 295.60 | 301.10 | 292.80 | 298.80 | 121,656 | +0.70(+0.23%) |
Mar 24, 2014 | 292.80 | 298.80 | 292.60 | 298.10 | 103,574 | +0.80(+0.27%) |
Mar 21, 2014 | 299.00 | 299.20 | 292.70 | 297.30 | 128,624 | -4.70(-1.56%) |
Mar 20, 2014 | 301.90 | 305.60 | 297.50 | 302.00 | 124,099 | +2.20(+0.73%) |
Mar 19, 2014 | 301.50 | 304.10 | 298.60 | 299.80 | 107,571 | -1.90(-0.63%) |
Mar 18, 2014 | 308.10 | 308.20 | 300.49 | 301.70 | 98,459 | -7.80(-2.52%) |
Mar 17, 2014 | 306.10 | 312.70 | 305.00 | 309.50 | 161,985 | +6.60(+2.18%) |
Mar 14, 2014 | 304.20 | 306.70 | 300.70 | 302.90 | 136,665 | -3.90(-1.27%) |
Mar 13, 2014 | 308.20 | 310.10 | 306.30 | 306.80 | 137,685 | +0.00(+0.00%) |
Mar 12, 2014 | 307.80 | 311.50 | 303.00 | 306.80 | 274,802 | +7.90(+2.64%) |
Mar 11, 2014 | 293.20 | 299.50 | 291.70 | 298.90 | 199,145 | +7.60(+2.61%) |
Mar 10, 2014 | 291.50 | 293.00 | 289.30 | 291.30 | 79,103 | +7.20(+2.53%) |
Mar 07, 2014 | 286.10 | 286.45 | 281.90 | 284.10 | 87,106 | -2.80(-0.98%) |
Mar 06, 2014 | 293.70 | 296.80 | 286.80 | 286.90 | 160,753 | -5.80(-1.98%) |
Mar 05, 2014 | 282.20 | 293.00 | 281.10 | 292.70 | 152,251 | +12.10(+4.31%) |
Mar 04, 2014 | 279.00 | 282.80 | 278.60 | 280.60 | 124,708 | +6.70(+2.45%) |