Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 262.35 | 262.35 | 262.35 | 262.35 | 50 | -1.45(-0.55%) |
May 29, 2014 | 263.80 | 263.80 | 263.80 | 263.80 | 18 | +1.95(+0.74%) |
May 28, 2014 | 261.90 | 261.90 | 261.85 | 261.85 | 17 | +1.75(+0.67%) |
May 22, 2014 | 260.10 | 260.10 | 260.10 | 0 | +0.85(+0.33%) | |
May 20, 2014 | 259.25 | 259.25 | 259.25 | 259.25 | 0 | +5.59(+2.20%) |
May 15, 2014 | 253.66 | 253.66 | 253.66 | 253.66 | 0 | -2.34(-0.91%) |
May 13, 2014 | 256.00 | 256.00 | 256.00 | 0 | -4.05(-1.56%) | |
May 12, 2014 | 259.70 | 260.72 | 259.70 | 260.05 | 109 | -0.65(-0.25%) |
May 08, 2014 | 260.70 | 260.70 | 260.70 | 0 | +2.00(+0.77%) | |
May 07, 2014 | 258.70 | 258.70 | 258.70 | 258.70 | 1 | -0.05(-0.02%) |
May 06, 2014 | 261.00 | 261.00 | 258.75 | 258.75 | 78 | -4.45(-1.69%) |
May 05, 2014 | 263.20 | 263.20 | 263.20 | 263.20 | 28 | -4.90(-1.83%) |
May 01, 2014 | 268.10 | 268.10 | 268.10 | 268.10 | 0 | -0.30(-0.11%) |
Apr 30, 2014 | 268.40 | 268.40 | 268.40 | 268.40 | 105 | +4.05(+1.53%) |
Apr 28, 2014 | 264.35 | 264.35 | 264.35 | 0 | +1.00(+0.38%) | |
Apr 25, 2014 | 263.35 | 263.35 | 263.35 | 263.35 | 120 | +1.30(+0.50%) |
Apr 24, 2014 | 262.05 | 262.05 | 262.05 | 262.05 | 241 | -6.05(-2.26%) |
Apr 22, 2014 | 268.10 | 268.10 | 268.10 | 0 | +1.42(+0.53%) | |
Apr 21, 2014 | 266.60 | 266.68 | 266.60 | 266.68 | 55 | +1.63(+0.61%) |
Apr 16, 2014 | 265.05 | 265.05 | 265.05 | 0 | +3.40(+1.30%) | |
Apr 14, 2014 | 261.65 | 261.65 | 261.65 | 0 | -0.75(-0.29%) | |
Apr 11, 2014 | 263.50 | 266.25 | 262.40 | 262.40 | 0 | -5.70(-2.13%) |
Apr 10, 2014 | 267.22 | 268.10 | 267.22 | 268.10 | 150 | -0.60(-0.22%) |
Apr 09, 2014 | 263.80 | 268.70 | 263.80 | 268.70 | 51 | +11.90(+4.63%) |
Apr 08, 2014 | 254.70 | 256.80 | 254.05 | 256.80 | 487 | +1.60(+0.63%) |
Apr 07, 2014 | 254.79 | 256.60 | 254.79 | 255.20 | 43 | -2.20(-0.85%) |
Apr 04, 2014 | 256.80 | 257.40 | 256.80 | 257.40 | 0 | +1.75(+0.68%) |
Apr 03, 2014 | 255.70 | 256.00 | 255.65 | 255.65 | 184 | -0.65(-0.25%) |
Apr 02, 2014 | 256.45 | 256.45 | 256.30 | 256.30 | 2 | -0.95(-0.37%) |
Apr 01, 2014 | 255.20 | 257.30 | 255.20 | 257.25 | 23 | +1.76(+0.69%) |
Mar 31, 2014 | 255.20 | 255.49 | 252.65 | 255.49 | 103 | +1.19(+0.47%) |
Mar 28, 2014 | 254.30 | 254.30 | 254.30 | 254.30 | 0 | +12.40(+5.13%) |
Mar 25, 2014 | 241.90 | 241.90 | 241.90 | 0 | +1.90(+0.79%) | |
Mar 24, 2014 | 240.00 | 240.00 | 240.00 | 240.00 | 150 | -3.45(-1.42%) |
Mar 21, 2014 | 243.45 | 243.45 | 243.45 | 243.45 | 21 | +0.40(+0.16%) |
Mar 20, 2014 | 243.05 | 243.05 | 243.05 | 243.05 | 30 | -3.20(-1.30%) |
Mar 19, 2014 | 246.60 | 246.60 | 245.75 | 246.25 | 166 | +2.45(+1.00%) |
Mar 17, 2014 | 243.80 | 243.80 | 243.80 | 243.80 | 0 | -0.75(-0.31%) |
Mar 14, 2014 | 240.00 | 244.55 | 240.00 | 244.55 | 0 | -4.75(-1.91%) |
Mar 13, 2014 | 249.30 | 249.30 | 249.30 | 249.30 | 16 | +2.30(+0.93%) |
Mar 12, 2014 | 243.18 | 247.00 | 242.05 | 247.00 | 190 | +3.91(+1.61%) |
Mar 10, 2014 | 243.09 | 243.09 | 243.09 | 0 | -5.86(-2.35%) | |
Mar 07, 2014 | 249.95 | 250.05 | 248.95 | 248.95 | 0 | -6.19(-2.43%) |
Mar 06, 2014 | 252.45 | 255.14 | 252.45 | 255.14 | 210 | +5.44(+2.18%) |
Mar 05, 2014 | 252.25 | 252.25 | 249.55 | 249.70 | 32 | -3.80(-1.50%) |
Mar 04, 2014 | 253.65 | 253.65 | 250.75 | 253.50 | 138 | +8.46(+3.45%) |
Mar 03, 2014 | 245.04 | 245.04 | 245.04 | 245.04 | 75 | -12.47(-4.84%) |
Feb 28, 2014 | 257.51 | 257.51 | 257.51 | 257.51 | 0 | +3.06(+1.20%) |
Feb 27, 2014 | 251.85 | 254.45 | 251.85 | 254.45 | 178 | -1.05(-0.41%) |
Feb 24, 2014 | 255.50 | 255.50 | 255.50 | 255.50 | 0 | -5.50(-2.11%) |
Feb 21, 2014 | 265.55 | 265.55 | 261.00 | 261.00 | 0 | -4.95(-1.86%) |
Feb 20, 2014 | 265.95 | 265.95 | 265.95 | 265.95 | 66 | -3.90(-1.45%) |
Feb 18, 2014 | 269.85 | 269.85 | 269.85 | 0 | +0.44(+0.16%) | |
Feb 14, 2014 | 269.41 | 269.41 | 269.41 | 0 | +4.21(+1.59%) | |
Feb 13, 2014 | 265.20 | 265.20 | 265.20 | 265.20 | 72 | +5.10(+1.96%) |
Feb 12, 2014 | 260.10 | 260.10 | 260.10 | 260.10 | 24 | +1.90(+0.74%) |
Feb 11, 2014 | 257.98 | 258.20 | 257.98 | 258.20 | 56 | +6.70(+2.66%) |
Feb 10, 2014 | 251.50 | 251.50 | 251.50 | 251.50 | 65 | +1.23(+0.49%) |
Feb 07, 2014 | 250.27 | 250.27 | 250.27 | 250.27 | 0 | +1.97(+0.79%) |
Feb 06, 2014 | 244.50 | 248.30 | 244.50 | 248.30 | 552 | +4.95(+2.03%) |
Feb 05, 2014 | 241.25 | 243.36 | 241.25 | 243.35 | 236 | +6.45(+2.72%) |
Feb 04, 2014 | 239.00 | 239.00 | 236.90 | 236.90 | 120 | -3.85(-1.60%) |
Feb 03, 2014 | 241.35 | 241.35 | 240.65 | 240.75 | 60 | -3.75(-1.53%) |
Jan 31, 2014 | 242.80 | 244.50 | 242.80 | 244.50 | 0 | -4.94(-1.98%) |
Jan 30, 2014 | 249.44 | 249.44 | 249.44 | 249.44 | 177 | -2.76(-1.09%) |
Jan 29, 2014 | 250.00 | 252.20 | 250.00 | 252.20 | 87 | -5.57(-2.16%) |
Jan 28, 2014 | 254.70 | 257.77 | 254.60 | 257.77 | 136 | +4.77(+1.89%) |
Jan 24, 2014 | 253.00 | 253.00 | 253.00 | 0 | -10.90(-4.13%) | |
Jan 23, 2014 | 263.90 | 263.90 | 263.90 | 263.90 | 9 | -3.70(-1.38%) |
Jan 22, 2014 | 267.00 | 267.60 | 265.20 | 267.60 | 175 | -0.55(-0.21%) |
Jan 21, 2014 | 269.10 | 269.10 | 268.15 | 268.15 | 212 | +1.38(+0.52%) |
Jan 17, 2014 | 266.77 | 266.77 | 266.77 | 0 | -2.08(-0.77%) | |
Jan 16, 2014 | 267.75 | 268.85 | 267.75 | 268.85 | 170 | +7.85(+3.01%) |
Jan 14, 2014 | 261.00 | 261.00 | 261.00 | 261.00 | 0 | -4.45(-1.68%) |
Jan 13, 2014 | 268.05 | 268.05 | 265.45 | 265.45 | 12 | -3.40(-1.26%) |
Jan 10, 2014 | 268.45 | 268.85 | 268.20 | 268.85 | 188 | +5.66(+2.15%) |
Jan 09, 2014 | 264.00 | 264.95 | 263.19 | 263.19 | 55 | +0.19(+0.07%) |
Jan 08, 2014 | 264.40 | 264.40 | 263.00 | 263.00 | 402 | -0.90(-0.34%) |
Jan 07, 2014 | 263.00 | 263.90 | 263.00 | 263.90 | 68 | +0.00(+0.00%) |
Jan 06, 2014 | 263.90 | 263.90 | 263.90 | 263.90 | 5 | +0.90(+0.34%) |
Jan 03, 2014 | 263.00 | 263.00 | 263.00 | 263.00 | 0 | -0.93(-0.35%) |
Jan 02, 2014 | 266.50 | 266.50 | 263.93 | 263.93 | 1,260 | -8.40(-3.08%) |
Dec 30, 2013 | 272.32 | 272.32 | 272.32 | 0 | +1.92(+0.71%) | |
Dec 27, 2013 | 269.65 | 271.65 | 269.65 | 270.40 | 49 | +8.20(+3.13%) |
Dec 26, 2013 | 262.20 | 262.20 | 262.20 | 262.20 | 182 | +0.10(+0.04%) |
Dec 23, 2013 | 262.10 | 262.10 | 262.10 | 0 | +0.00(+0.00%) | |
Dec 20, 2013 | 262.35 | 262.35 | 262.10 | 262.10 | 171 | +0.50(+0.19%) |
Dec 19, 2013 | 260.75 | 261.60 | 260.75 | 261.60 | 14 | +6.85(+2.69%) |
Dec 17, 2013 | 254.75 | 254.75 | 254.75 | 0 | -2.36(-0.92%) | |
Dec 16, 2013 | 257.50 | 257.50 | 257.00 | 257.11 | 577 | +4.81(+1.91%) |
Dec 13, 2013 | 250.35 | 252.30 | 250.35 | 252.30 | 0 | +3.25(+1.30%) |
Dec 12, 2013 | 253.55 | 253.55 | 249.05 | 249.05 | 319 | -4.05(-1.60%) |
Dec 11, 2013 | 253.10 | 253.10 | 253.10 | 253.10 | 72 | -1.90(-0.75%) |
Dec 10, 2013 | 254.04 | 255.10 | 254.04 | 255.00 | 828 | -3.60(-1.39%) |
Dec 09, 2013 | 258.60 | 258.60 | 258.60 | 258.60 | 10 | +0.99(+0.38%) |
Dec 06, 2013 | 257.07 | 257.61 | 257.07 | 257.61 | 83 | +3.61(+1.42%) |
Dec 05, 2013 | 254.00 | 254.00 | 254.00 | 254.00 | 15 | +1.09(+0.43%) |
Dec 04, 2013 | 252.91 | 252.91 | 252.91 | 252.91 | 50 | -1.94(-0.76%) |
Dec 03, 2013 | 253.54 | 254.90 | 253.54 | 254.85 | 301 | -3.89(-1.50%) |
Dec 02, 2013 | 258.74 | 258.74 | 258.74 | 258.74 | 30 | -0.98(-0.38%) |
Nov 29, 2013 | 258.00 | 259.72 | 258.00 | 259.72 | 8 | +3.62(+1.41%) |
Nov 25, 2013 | 256.10 | 256.10 | 256.10 | 0 | -0.35(-0.14%) | |
Nov 22, 2013 | 253.00 | 256.45 | 253.00 | 256.45 | 135 | +1.40(+0.55%) |
Nov 21, 2013 | 252.80 | 255.05 | 252.00 | 255.05 | 131 | +5.95(+2.39%) |
Nov 20, 2013 | 251.56 | 251.56 | 249.10 | 249.10 | 407 | -6.40(-2.50%) |
Nov 19, 2013 | 252.95 | 255.50 | 252.95 | 255.50 | 85 | +1.50(+0.59%) |
Nov 18, 2013 | 250.95 | 254.00 | 250.95 | 254.00 | 115 | +3.76(+1.50%) |
Nov 15, 2013 | 250.24 | 250.24 | 250.24 | 250.24 | 42 | +4.34(+1.76%) |
Nov 12, 2013 | 245.90 | 245.90 | 245.90 | 0 | +0.15(+0.06%) | |
Nov 11, 2013 | 245.53 | 245.75 | 245.53 | 245.75 | 71 | -1.91(-0.77%) |
Nov 08, 2013 | 246.55 | 247.66 | 246.55 | 247.66 | 80 | -2.09(-0.84%) |
Nov 07, 2013 | 250.53 | 250.53 | 249.75 | 249.75 | 32 | +0.68(+0.27%) |
Nov 06, 2013 | 249.07 | 249.07 | 249.07 | 249.07 | 18 | +4.05(+1.65%) |
Nov 05, 2013 | 243.60 | 245.02 | 243.60 | 245.02 | 1,050 | -3.68(-1.48%) |
Nov 04, 2013 | 247.25 | 248.70 | 247.25 | 248.70 | 50 | +3.25(+1.32%) |
Nov 01, 2013 | 246.10 | 246.10 | 245.45 | 245.45 | 85 | +0.23(+0.09%) |
Oct 31, 2013 | 244.82 | 245.22 | 244.82 | 245.22 | 380 | +1.97(+0.81%) |
Oct 30, 2013 | 240.45 | 244.28 | 240.45 | 243.25 | 133 | +11.15(+4.80%) |
Oct 29, 2013 | 232.10 | 232.10 | 232.10 | 232.10 | 15 | -0.95(-0.41%) |
Oct 28, 2013 | 232.25 | 233.05 | 230.35 | 233.05 | 70 | -2.53(-1.07%) |
Oct 25, 2013 | 235.58 | 235.58 | 235.58 | 235.58 | 10 | +0.43(+0.18%) |
Oct 23, 2013 | 235.15 | 235.15 | 235.15 | 0 | -4.20(-1.75%) | |
Oct 22, 2013 | 238.09 | 239.40 | 237.84 | 239.35 | 202 | +2.60(+1.10%) |
Oct 18, 2013 | 236.75 | 236.75 | 236.75 | 0 | -0.75(-0.32%) | |
Oct 17, 2013 | 234.15 | 237.50 | 234.15 | 237.50 | 34,590 | +6.70(+2.90%) |
Oct 16, 2013 | 233.65 | 233.65 | 230.80 | 230.80 | 839 | +1.96(+0.86%) |
Oct 15, 2013 | 228.84 | 228.84 | 228.84 | 228.84 | 40 | +7.49(+3.38%) |
Oct 09, 2013 | 221.35 | 221.35 | 221.35 | 100 | -4.30(-1.91%) | |
Oct 07, 2013 | 225.65 | 225.65 | 225.65 | 0 | +1.81(+0.81%) | |
Oct 04, 2013 | 223.70 | 223.84 | 223.70 | 223.84 | 181 | -0.31(-0.14%) |
Oct 03, 2013 | 224.40 | 224.40 | 224.15 | 224.15 | 170 | -1.45(-0.64%) |
Oct 02, 2013 | 225.60 | 225.60 | 225.60 | 225.60 | 43 | -3.40(-1.48%) |
Oct 01, 2013 | 229.00 | 229.00 | 229.00 | 229.00 | 12 | +1.90(+0.84%) |
Sep 30, 2013 | 227.90 | 227.90 | 227.10 | 227.10 | 26 | -2.90(-1.26%) |
Sep 27, 2013 | 230.00 | 230.00 | 230.00 | 230.00 | 10 | -0.35(-0.15%) |
Sep 24, 2013 | 230.35 | 230.35 | 230.35 | 0 | +2.35(+1.03%) | |
Sep 23, 2013 | 228.43 | 229.65 | 227.95 | 228.00 | 933 | -0.65(-0.28%) |
Sep 20, 2013 | 228.65 | 228.65 | 228.65 | 228.65 | 5 | -4.94(-2.11%) |
Sep 19, 2013 | 233.59 | 233.59 | 233.59 | 233.59 | 1 | -3.41(-1.44%) |
Sep 18, 2013 | 235.60 | 237.00 | 235.60 | 237.00 | 2 | +4.82(+2.08%) |
Sep 17, 2013 | 233.45 | 233.45 | 232.18 | 232.18 | 155 | -2.77(-1.18%) |
Sep 16, 2013 | 236.63 | 237.35 | 234.95 | 234.95 | 620 | +5.00(+2.17%) |
Sep 10, 2013 | 229.95 | 229.95 | 229.95 | 0 | +9.11(+4.12%) | |
Sep 09, 2013 | 220.84 | 220.84 | 220.84 | 220.84 | 400 | -0.51(-0.23%) |
Sep 03, 2013 | 221.35 | 221.35 | 221.35 | 0 | -2.45(-1.09%) | |
Aug 30, 2013 | 225.00 | 225.00 | 223.80 | 223.80 | 315 | -1.91(-0.85%) |
Aug 29, 2013 | 225.71 | 225.71 | 225.71 | 225.71 | 699 | -5.09(-2.20%) |
Aug 27, 2013 | 230.80 | 230.80 | 230.80 | 0 | -5.65(-2.39%) | |
Aug 15, 2013 | 236.45 | 236.45 | 236.45 | 0 | -3.55(-1.48%) | |
Aug 14, 2013 | 240.00 | 240.00 | 240.00 | 240.00 | 100 | +3.45(+1.46%) |
Aug 13, 2013 | 236.65 | 236.65 | 236.55 | 236.55 | 20 | +2.81(+1.20%) |
Aug 09, 2013 | 233.74 | 233.74 | 233.74 | 0 | +1.44(+0.62%) | |
Aug 06, 2013 | 232.30 | 232.30 | 232.30 | 0 | +6.55(+2.90%) | |
Jul 30, 2013 | 225.75 | 225.75 | 225.75 | 0 | +4.30(+1.94%) | |
Jul 29, 2013 | 221.45 | 221.45 | 221.45 | 221.45 | 6 | +3.85(+1.77%) |
Jul 24, 2013 | 217.60 | 217.60 | 217.60 | 0 | +3.59(+1.68%) | |
Jul 22, 2013 | 214.01 | 214.01 | 214.01 | 214.01 | 0 | -1.32(-0.61%) |
Jul 19, 2013 | 215.05 | 215.33 | 214.80 | 215.33 | 189 | +0.33(+0.15%) |
Jul 18, 2013 | 215.00 | 215.00 | 215.00 | 215.00 | 11 | +3.95(+1.87%) |
Jul 15, 2013 | 211.05 | 211.05 | 211.05 | 211.05 | 0 | +2.40(+1.15%) |
Jul 12, 2013 | 208.65 | 208.65 | 208.65 | 208.65 | 34 | +2.26(+1.10%) |
Jul 11, 2013 | 206.39 | 206.39 | 206.39 | 206.39 | 30 | +5.39(+2.68%) |
Jul 10, 2013 | 201.00 | 201.00 | 201.00 | 201.00 | 20 | +0.00(+0.00%) |
Jul 09, 2013 | 200.75 | 201.00 | 200.75 | 201.00 | 252 | +9.70(+5.07%) |
Jul 03, 2013 | 191.30 | 191.30 | 191.30 | 191.30 | 0 | -6.70(-3.38%) |
Jul 01, 2013 | 198.00 | 198.00 | 198.00 | 0 | +3.00(+1.54%) | |
Jun 27, 2013 | 195.00 | 195.00 | 195.00 | 195.00 | 0 | +3.30(+1.72%) |
Jun 26, 2013 | 191.71 | 191.71 | 191.70 | 191.70 | 15 | -2.30(-1.19%) |
Jun 25, 2013 | 192.75 | 194.00 | 192.75 | 194.00 | 55 | +7.00(+3.74%) |
Jun 24, 2013 | 188.30 | 188.30 | 187.00 | 187.00 | 191 | -5.95(-3.08%) |
Jun 21, 2013 | 193.49 | 193.49 | 192.95 | 192.95 | 752 | -14.15(-6.83%) |
Jun 14, 2013 | 207.10 | 207.10 | 207.10 | 207.10 | 500 | +4.35(+2.15%) |
Jun 13, 2013 | 204.80 | 204.80 | 202.75 | 202.75 | 1,360 | -3.95(-1.91%) |
Jun 12, 2013 | 209.50 | 209.50 | 206.70 | 206.70 | 46 | -5.59(-2.63%) |