Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 221.14 | 221.46 | 220.16 | 220.64 | 2,043,534 | -0.57(-0.26%) |
May 29, 2014 | 220.78 | 221.25 | 219.75 | 221.21 | 2,389,364 | +1.25(+0.57%) |
May 28, 2014 | 220.73 | 220.75 | 219.24 | 219.96 | 1,260,873 | -0.83(-0.37%) |
May 27, 2014 | 220.21 | 221.27 | 220.05 | 220.79 | 1,516,168 | +1.46(+0.67%) |
May 23, 2014 | 217.84 | 219.33 | 219.33 | 219.33 | 1,447,817 | +1.05(+0.48%) |
May 22, 2014 | 216.79 | 218.63 | 216.43 | 218.28 | 555,200 | +1.74(+0.80%) |
May 21, 2014 | 216.16 | 217.16 | 215.19 | 216.54 | 1,480,781 | +1.19(+0.55%) |
May 20, 2014 | 217.20 | 217.32 | 214.49 | 215.35 | 1,619,772 | -2.29(-1.05%) |
May 19, 2014 | 216.18 | 218.45 | 215.93 | 217.64 | 924,937 | +1.08(+0.50%) |
May 16, 2014 | 215.83 | 216.57 | 214.33 | 216.56 | 1,279,828 | +1.15(+0.53%) |
May 15, 2014 | 216.23 | 216.44 | 213.02 | 215.41 | 3,065,945 | -1.83(-0.84%) |
May 14, 2014 | 218.44 | 218.94 | 216.92 | 217.24 | 1,299,691 | -1.75(-0.80%) |
May 13, 2014 | 220.17 | 220.72 | 218.87 | 218.99 | 1,056,374 | -1.08(-0.49%) |
May 12, 2014 | 217.67 | 220.29 | 217.58 | 220.07 | 2,089,569 | +3.25(+1.50%) |
May 09, 2014 | 215.78 | 216.81 | 214.72 | 216.81 | 1,665,129 | +0.64(+0.30%) |
May 08, 2014 | 216.88 | 219.30 | 215.67 | 216.17 | 1,285,607 | -1.10(-0.51%) |
May 07, 2014 | 216.79 | 217.34 | 214.17 | 217.27 | 1,219,641 | +1.04(+0.48%) |
May 06, 2014 | 217.35 | 217.95 | 215.96 | 216.23 | 1,333,715 | -1.61(-0.74%) |
May 05, 2014 | 216.48 | 218.42 | 215.34 | 217.84 | 900,080 | +0.15(+0.07%) |
May 02, 2014 | 217.36 | 219.49 | 216.82 | 217.69 | 1,764,895 | +0.40(+0.18%) |
May 01, 2014 | 216.68 | 218.55 | 216.00 | 217.30 | 1,369,898 | +0.21(+0.10%) |
Apr 30, 2014 | 215.33 | 217.09 | 214.47 | 217.09 | 1,532,545 | +1.46(+0.68%) |
Apr 29, 2014 | 215.58 | 216.42 | 215.00 | 215.63 | 1,171,985 | +0.75(+0.35%) |
Apr 28, 2014 | 216.41 | 217.06 | 212.32 | 214.88 | 2,277,967 | -0.73(-0.34%) |
Apr 25, 2014 | 217.29 | 217.57 | 215.19 | 215.61 | 1,623,212 | -2.59(-1.19%) |
Apr 24, 2014 | 218.92 | 218.95 | 216.30 | 218.20 | 1,213,062 | +0.18(+0.08%) |
Apr 23, 2014 | 218.34 | 218.99 | 217.74 | 218.02 | 954,591 | -0.28(-0.13%) |
Apr 22, 2014 | 217.01 | 218.92 | 216.95 | 218.30 | 1,525,060 | +1.56(+0.72%) |
Apr 21, 2014 | 216.12 | 216.98 | 215.41 | 216.74 | 1,482,571 | +0.62(+0.29%) |
Apr 17, 2014 | 215.28 | 216.12 | 216.12 | 216.12 | 1,248,036 | +0.43(+0.20%) |
Apr 16, 2014 | 214.94 | 215.77 | 213.83 | 215.69 | 1,717,940 | +2.47(+1.16%) |
Apr 15, 2014 | 212.39 | 213.76 | 209.61 | 213.22 | 2,730,851 | +1.41(+0.66%) |
Apr 14, 2014 | 212.42 | 213.16 | 210.31 | 211.81 | 1,222,834 | +0.94(+0.45%) |
Apr 11, 2014 | 212.36 | 213.70 | 210.70 | 210.87 | 3,390,403 | -2.61(-1.22%) |
Apr 10, 2014 | 217.97 | 218.31 | 212.99 | 213.48 | 3,135,150 | -4.76(-2.18%) |
Apr 09, 2014 | 216.82 | 218.40 | 215.96 | 218.24 | 2,506,469 | +2.10(+0.97%) |
Apr 08, 2014 | 214.76 | 216.61 | 213.71 | 216.14 | 2,338,354 | +1.26(+0.59%) |
Apr 07, 2014 | 218.06 | 218.54 | 214.11 | 214.88 | 2,796,994 | -3.73(-1.71%) |
Apr 04, 2014 | 223.45 | 223.81 | 218.05 | 218.61 | 3,700,308 | -3.39(-1.53%) |
Apr 03, 2014 | 223.29 | 223.56 | 221.32 | 222.00 | 1,381,639 | -1.06(-0.47%) |
Apr 02, 2014 | 222.68 | 223.23 | 222.06 | 223.06 | 2,269,080 | +0.68(+0.30%) |
Apr 01, 2014 | 220.97 | 222.38 | 220.68 | 222.38 | 2,276,274 | +2.01(+0.91%) |
Mar 31, 2014 | 218.75 | 220.68 | 217.75 | 220.37 | 2,008,257 | +3.25(+1.50%) |
Mar 28, 2014 | 216.69 | 218.78 | 216.21 | 217.11 | 1,557,063 | +1.12(+0.52%) |
Mar 27, 2014 | 216.62 | 217.18 | 215.19 | 216.00 | 1,537,583 | -0.54(-0.25%) |
Mar 26, 2014 | 220.34 | 220.81 | 216.46 | 216.54 | 1,786,351 | -2.85(-1.30%) |
Mar 25, 2014 | 219.88 | 220.90 | 218.17 | 219.39 | 1,367,909 | +0.59(+0.27%) |
Mar 24, 2014 | 221.31 | 222.04 | 217.56 | 218.80 | 2,168,818 | -1.68(-0.76%) |
Mar 21, 2014 | 221.72 | 222.83 | 220.35 | 220.48 | 2,951,076 | -0.29(-0.13%) |
Mar 20, 2014 | 219.60 | 221.06 | 218.97 | 220.77 | 1,661,723 | +0.64(+0.29%) |
Mar 19, 2014 | 221.52 | 221.97 | 219.13 | 220.13 | 1,977,907 | -1.47(-0.66%) |
Mar 18, 2014 | 219.65 | 221.95 | 219.65 | 221.59 | 1,721,460 | +1.96(+0.89%) |
Mar 17, 2014 | 219.16 | 220.71 | 218.93 | 219.63 | 1,087,041 | +1.53(+0.70%) |
Mar 14, 2014 | 217.00 | 218.88 | 216.78 | 218.10 | 1,489,119 | +0.77(+0.36%) |
Mar 13, 2014 | 220.38 | 220.59 | 216.60 | 217.33 | 1,990,770 | -2.38(-1.08%) |
Mar 12, 2014 | 218.17 | 219.71 | 217.63 | 219.71 | 1,262,150 | +0.25(+0.11%) |
Mar 11, 2014 | 221.11 | 221.75 | 218.71 | 219.46 | 1,254,506 | -1.23(-0.56%) |
Mar 10, 2014 | 221.99 | 221.99 | 219.87 | 220.69 | 1,687,444 | -1.21(-0.55%) |
Mar 07, 2014 | 222.82 | 222.87 | 220.84 | 221.90 | 1,181,937 | +0.43(+0.19%) |
Mar 06, 2014 | 221.97 | 222.21 | 221.09 | 221.47 | 1,810,622 | +0.10(+0.05%) |
Mar 05, 2014 | 221.81 | 222.05 | 220.93 | 221.36 | 1,646,902 | -0.53(-0.24%) |
Mar 04, 2014 | 220.60 | 222.28 | 220.35 | 221.89 | 3,373,796 | +3.57(+1.64%) |