Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 245.50 | 249.30 | 245.00 | 246.10 | 42,934 | +1.10(+0.45%) |
Jun 27, 2014 | 243.60 | 246.60 | 243.00 | 245.00 | 31,808 | -0.40(-0.16%) |
Jun 26, 2014 | 243.60 | 248.10 | 243.50 | 245.40 | 56,041 | +4.00(+1.66%) |
Jun 25, 2014 | 243.40 | 246.00 | 241.10 | 241.40 | 59,284 | -2.10(-0.86%) |
Jun 24, 2014 | 243.90 | 244.60 | 241.80 | 243.50 | 33,716 | +0.30(+0.12%) |
Jun 23, 2014 | 241.70 | 244.30 | 241.50 | 243.20 | 50,459 | +1.60(+0.66%) |
Jun 20, 2014 | 242.50 | 243.00 | 240.59 | 241.60 | 90,831 | -2.20(-0.90%) |
Jun 19, 2014 | 246.30 | 247.60 | 242.40 | 243.80 | 76,405 | -1.30(-0.53%) |
Jun 18, 2014 | 243.80 | 247.00 | 243.10 | 245.10 | 87,088 | -0.80(-0.33%) |
Jun 17, 2014 | 244.70 | 246.00 | 241.70 | 245.90 | 86,390 | +1.80(+0.74%) |
Jun 16, 2014 | 244.80 | 245.10 | 243.60 | 244.10 | 96,454 | -1.40(-0.57%) |
Jun 13, 2014 | 245.90 | 246.60 | 243.40 | 245.50 | 77,163 | +0.00(+0.00%) |
Jun 12, 2014 | 249.40 | 250.50 | 245.20 | 245.50 | 228,257 | -11.00(-4.29%) |
Jun 11, 2014 | 257.00 | 257.90 | 255.30 | 256.50 | 61,011 | +0.10(+0.04%) |
Jun 10, 2014 | 255.90 | 259.20 | 254.10 | 256.40 | 119,246 | -9.20(-3.46%) |
Jun 06, 2014 | 264.70 | 267.80 | 264.60 | 265.60 | 71,249 | -1.00(-0.38%) |
Jun 05, 2014 | 270.60 | 271.20 | 265.80 | 266.60 | 86,183 | -0.60(-0.22%) |
Jun 04, 2014 | 262.20 | 267.40 | 260.70 | 267.20 | 72,947 | +2.00(+0.75%) |
Jun 03, 2014 | 267.10 | 267.90 | 265.10 | 265.20 | 48,616 | -1.80(-0.67%) |
Jun 02, 2014 | 266.90 | 268.90 | 266.40 | 267.00 | 72,459 | +2.10(+0.79%) |
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%) |