Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 234.53 | 235.85 | 233.79 | 235.01 | 473,554 | +0.06(+0.03%) |
May 29, 2014 | 233.42 | 235.26 | 232.74 | 234.95 | 526,571 | +2.58(+1.11%) |
May 28, 2014 | 234.91 | 235.71 | 232.21 | 232.37 | 808,244 | -2.44(-1.04%) |
May 27, 2014 | 233.68 | 235.78 | 232.71 | 234.80 | 601,929 | +3.04(+1.31%) |
May 23, 2014 | 231.57 | 231.77 | 231.77 | 231.77 | 464,593 | -0.55(-0.24%) |
May 22, 2014 | 230.56 | 232.45 | 229.72 | 232.31 | 361,477 | +1.16(+0.50%) |
May 21, 2014 | 229.24 | 232.00 | 229.24 | 231.16 | 584,029 | +2.67(+1.17%) |
May 20, 2014 | 230.46 | 231.39 | 227.38 | 228.48 | 567,506 | -1.98(-0.86%) |
May 19, 2014 | 229.06 | 230.98 | 228.31 | 230.46 | 521,682 | +1.13(+0.49%) |
May 16, 2014 | 231.85 | 231.85 | 227.12 | 229.33 | 706,514 | +0.39(+0.17%) |
May 15, 2014 | 232.18 | 232.58 | 227.50 | 228.94 | 859,580 | -3.69(-1.58%) |
May 14, 2014 | 233.67 | 234.36 | 232.14 | 232.62 | 615,745 | -0.89(-0.38%) |
May 13, 2014 | 235.08 | 236.91 | 232.83 | 233.52 | 771,988 | -1.25(-0.53%) |
May 12, 2014 | 229.25 | 236.24 | 229.25 | 234.76 | 900,435 | +1.73(+0.74%) |
May 09, 2014 | 231.42 | 233.29 | 230.17 | 233.04 | 680,512 | +1.51(+0.65%) |
May 08, 2014 | 230.00 | 233.45 | 230.00 | 231.53 | 754,955 | +1.06(+0.46%) |
May 07, 2014 | 228.76 | 230.89 | 227.47 | 230.46 | 793,664 | +2.07(+0.91%) |
May 06, 2014 | 229.88 | 230.66 | 228.24 | 228.39 | 751,207 | -1.69(-0.73%) |
May 05, 2014 | 229.88 | 230.89 | 227.60 | 230.08 | 657,711 | -0.38(-0.17%) |
May 02, 2014 | 231.85 | 234.51 | 230.28 | 230.46 | 785,312 | -1.58(-0.68%) |
May 01, 2014 | 231.22 | 233.37 | 229.70 | 232.04 | 763,713 | +0.04(+0.02%) |
Apr 30, 2014 | 230.56 | 232.88 | 229.69 | 232.00 | 548,790 | +0.38(+0.17%) |
Apr 29, 2014 | 232.38 | 233.22 | 231.09 | 231.62 | 638,678 | +1.54(+0.67%) |
Apr 28, 2014 | 232.79 | 234.02 | 227.66 | 230.08 | 1,047,458 | -1.50(-0.65%) |
Apr 25, 2014 | 233.54 | 234.00 | 230.60 | 231.58 | 511,269 | -2.44(-1.04%) |
Apr 24, 2014 | 235.53 | 237.08 | 233.38 | 234.02 | 706,996 | -3.07(-1.29%) |
Apr 23, 2014 | 237.41 | 238.89 | 235.80 | 237.09 | 629,221 | -0.52(-0.22%) |
Apr 22, 2014 | 236.05 | 239.14 | 235.10 | 237.61 | 751,464 | +1.84(+0.78%) |
Apr 21, 2014 | 237.50 | 237.65 | 235.24 | 235.77 | 845,084 | -1.93(-0.81%) |
Apr 17, 2014 | 241.22 | 237.69 | 237.69 | 237.69 | 1,312,565 | -1.36(-0.57%) |
Apr 16, 2014 | 232.58 | 239.44 | 232.58 | 239.06 | 1,413,338 | +7.28(+3.14%) |
Apr 15, 2014 | 231.13 | 232.58 | 227.38 | 231.78 | 821,835 | +1.73(+0.75%) |
Apr 14, 2014 | 229.85 | 230.46 | 227.30 | 230.06 | 945,765 | +3.67(+1.62%) |
Apr 11, 2014 | 227.96 | 229.04 | 225.22 | 226.39 | 1,206,088 | -1.73(-0.76%) |
Apr 10, 2014 | 238.25 | 238.27 | 228.11 | 228.11 | 1,136,019 | -9.53(-4.01%) |
Apr 09, 2014 | 233.91 | 238.06 | 233.31 | 237.65 | 739,398 | +4.56(+1.96%) |
Apr 08, 2014 | 233.99 | 235.16 | 231.26 | 233.08 | 1,078,212 | -1.15(-0.49%) |
Apr 07, 2014 | 238.73 | 239.35 | 233.67 | 234.23 | 1,081,115 | -3.88(-1.63%) |
Apr 04, 2014 | 246.30 | 246.66 | 237.59 | 238.11 | 1,136,705 | -4.41(-1.82%) |
Apr 03, 2014 | 246.35 | 246.35 | 241.60 | 242.52 | 719,396 | -3.01(-1.23%) |
Apr 02, 2014 | 244.34 | 247.78 | 243.13 | 245.53 | 760,722 | +1.28(+0.52%) |
Apr 01, 2014 | 243.66 | 244.45 | 241.11 | 244.25 | 982,341 | +1.86(+0.77%) |
Mar 31, 2014 | 242.38 | 243.34 | 241.09 | 242.40 | 846,039 | +2.77(+1.15%) |
Mar 28, 2014 | 238.48 | 241.96 | 237.72 | 239.63 | 910,075 | +3.38(+1.43%) |
Mar 27, 2014 | 238.56 | 239.51 | 235.51 | 236.24 | 862,980 | -2.12(-0.89%) |
Mar 26, 2014 | 240.16 | 241.53 | 237.66 | 238.36 | 1,246,603 | +1.27(+0.54%) |
Mar 25, 2014 | 234.58 | 237.26 | 232.44 | 237.09 | 1,177,573 | +3.87(+1.66%) |
Mar 24, 2014 | 232.63 | 234.26 | 230.16 | 233.22 | 1,145,464 | +0.56(+0.24%) |
Mar 21, 2014 | 233.30 | 234.47 | 230.53 | 232.67 | 1,729,589 | +0.67(+0.29%) |
Mar 20, 2014 | 228.91 | 233.16 | 228.67 | 232.00 | 838,081 | +2.00(+0.87%) |
Mar 19, 2014 | 232.25 | 232.47 | 228.11 | 230.00 | 867,122 | -2.07(-0.89%) |
Mar 18, 2014 | 231.32 | 232.58 | 230.59 | 232.07 | 533,962 | +1.83(+0.79%) |
Mar 17, 2014 | 229.71 | 232.86 | 229.40 | 230.24 | 968,324 | +2.31(+1.01%) |
Mar 14, 2014 | 230.29 | 232.04 | 227.93 | 227.93 | 931,709 | -2.73(-1.18%) |
Mar 13, 2014 | 239.28 | 239.91 | 230.21 | 230.66 | 1,333,418 | -7.42(-3.12%) |
Mar 12, 2014 | 235.91 | 238.09 | 234.73 | 238.08 | 720,176 | +0.07(+0.03%) |
Mar 11, 2014 | 238.28 | 239.68 | 237.10 | 238.01 | 1,097,240 | +0.25(+0.10%) |
Mar 10, 2014 | 239.46 | 239.71 | 236.34 | 237.76 | 1,050,601 | -1.79(-0.75%) |
Mar 07, 2014 | 242.21 | 242.21 | 238.55 | 239.55 | 986,423 | -0.25(-0.10%) |
Mar 06, 2014 | 238.02 | 240.65 | 236.85 | 239.80 | 956,739 | +3.11(+1.31%) |
Mar 05, 2014 | 235.66 | 237.32 | 235.09 | 236.69 | 697,051 | +1.38(+0.59%) |
Mar 04, 2014 | 233.04 | 236.55 | 232.85 | 235.31 | 956,816 | +5.26(+2.29%) |