Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 265.45 | 267.10 | 265.45 | 267.10 | 49 | -0.15(-0.06%) |
May 29, 2014 | 265.00 | 267.25 | 265.00 | 267.25 | 25 | +1.80(+0.68%) |
May 28, 2014 | 263.45 | 265.45 | 263.40 | 265.45 | 49 | -0.45(-0.17%) |
May 27, 2014 | 265.10 | 266.00 | 265.10 | 265.90 | 67 | +2.90(+1.10%) |
May 23, 2014 | 263.00 | 263.00 | 263.00 | 0 | +2.65(+1.02%) | |
May 22, 2014 | 259.90 | 261.35 | 259.80 | 260.35 | 57 | -0.65(-0.25%) |
May 21, 2014 | 261.35 | 261.35 | 259.50 | 261.00 | 936 | +2.00(+0.77%) |
May 20, 2014 | 259.85 | 260.35 | 259.00 | 259.00 | 155 | -2.40(-0.92%) |
May 19, 2014 | 259.53 | 261.40 | 259.53 | 261.40 | 373 | +3.70(+1.44%) |
May 16, 2014 | 258.45 | 258.45 | 257.70 | 257.70 | 52 | -1.70(-0.66%) |
May 15, 2014 | 257.25 | 259.40 | 257.25 | 259.40 | 69 | -0.30(-0.12%) |
May 14, 2014 | 260.00 | 260.25 | 258.70 | 259.70 | 74 | -3.95(-1.50%) |
May 13, 2014 | 261.70 | 263.65 | 261.65 | 263.65 | 43 | -1.45(-0.55%) |
May 12, 2014 | 263.50 | 265.10 | 263.00 | 265.10 | 867 | +1.10(+0.42%) |
May 09, 2014 | 261.80 | 264.00 | 260.25 | 264.00 | 1,039 | +0.40(+0.15%) |
May 08, 2014 | 265.95 | 265.95 | 263.60 | 263.60 | 65 | +0.40(+0.15%) |
May 07, 2014 | 262.75 | 263.20 | 261.45 | 263.20 | 49 | +0.30(+0.11%) |
May 06, 2014 | 262.14 | 264.45 | 262.14 | 262.90 | 464 | -0.10(-0.04%) |
May 05, 2014 | 263.00 | 265.80 | 263.00 | 263.00 | 163 | -1.85(-0.70%) |
May 02, 2014 | 264.58 | 266.30 | 264.30 | 264.85 | 226 | -4.35(-1.62%) |
May 01, 2014 | 269.25 | 270.65 | 269.20 | 269.20 | 67 | -0.71(-0.26%) |
Apr 30, 2014 | 268.80 | 269.91 | 268.80 | 269.91 | 108 | +4.11(+1.55%) |
Apr 29, 2014 | 265.60 | 265.95 | 263.50 | 265.80 | 2,593 | -3.30(-1.23%) |
Apr 28, 2014 | 270.65 | 270.65 | 267.60 | 269.10 | 219 | +0.70(+0.26%) |
Apr 25, 2014 | 267.50 | 268.40 | 267.50 | 268.40 | 79 | -2.90(-1.07%) |
Apr 24, 2014 | 270.30 | 272.20 | 268.70 | 271.30 | 355 | +0.95(+0.35%) |
Apr 23, 2014 | 271.60 | 271.60 | 270.20 | 270.35 | 52 | -3.30(-1.21%) |
Apr 22, 2014 | 273.55 | 274.80 | 273.55 | 273.65 | 54 | +1.15(+0.42%) |
Apr 21, 2014 | 273.05 | 273.05 | 270.30 | 272.50 | 189 | +0.00(+0.00%) |
Apr 17, 2014 | 272.50 | 272.50 | 272.50 | 0 | +2.40(+0.89%) | |
Apr 16, 2014 | 265.90 | 270.10 | 265.90 | 270.10 | 123 | +9.66(+3.71%) |
Apr 15, 2014 | 260.88 | 260.88 | 260.00 | 260.44 | 79 | -3.06(-1.16%) |
Apr 14, 2014 | 264.55 | 265.20 | 263.50 | 263.50 | 64 | -4.94(-1.84%) |
Apr 11, 2014 | 268.60 | 270.50 | 267.85 | 268.44 | 0 | -2.06(-0.76%) |
Apr 10, 2014 | 273.35 | 273.35 | 270.00 | 270.50 | 35 | -3.80(-1.39%) |
Apr 09, 2014 | 270.85 | 274.30 | 270.50 | 274.30 | 456 | +13.90(+5.34%) |
Apr 08, 2014 | 261.20 | 262.45 | 260.40 | 260.40 | 148 | +1.32(+0.51%) |
Apr 07, 2014 | 260.05 | 260.05 | 259.07 | 259.07 | 40 | -1.28(-0.49%) |
Apr 04, 2014 | 261.80 | 261.80 | 260.35 | 260.35 | 0 | -1.75(-0.67%) |
Apr 03, 2014 | 262.40 | 262.40 | 262.10 | 262.10 | 18 | -0.70(-0.27%) |
Apr 02, 2014 | 262.40 | 264.25 | 262.30 | 262.80 | 164 | -2.25(-0.85%) |
Apr 01, 2014 | 264.40 | 265.05 | 263.60 | 265.05 | 100 | +4.15(+1.59%) |
Mar 31, 2014 | 260.20 | 260.90 | 260.20 | 260.90 | 162 | +2.90(+1.12%) |
Mar 28, 2014 | 256.50 | 259.45 | 256.50 | 258.00 | 0 | +5.45(+2.16%) |
Mar 27, 2014 | 253.82 | 254.15 | 252.45 | 252.55 | 429 | -0.31(-0.12%) |
Mar 26, 2014 | 252.86 | 254.00 | 252.86 | 252.86 | 46 | +1.56(+0.62%) |
Mar 25, 2014 | 251.30 | 251.30 | 249.50 | 251.30 | 47 | +4.95(+2.01%) |
Mar 24, 2014 | 245.45 | 247.20 | 244.65 | 246.35 | 212 | -1.65(-0.67%) |
Mar 21, 2014 | 248.45 | 248.45 | 248.00 | 248.00 | 92 | -2.50(-1.00%) |
Mar 20, 2014 | 248.05 | 250.50 | 248.05 | 250.50 | 123 | -0.60(-0.24%) |
Mar 19, 2014 | 252.75 | 253.25 | 251.10 | 251.10 | 302 | -1.65(-0.65%) |
Mar 18, 2014 | 253.05 | 253.05 | 252.75 | 252.75 | 118 | -0.25(-0.10%) |
Mar 17, 2014 | 250.05 | 253.00 | 250.05 | 253.00 | 184 | +3.45(+1.38%) |
Mar 14, 2014 | 245.60 | 251.00 | 245.60 | 249.55 | 0 | +1.70(+0.69%) |
Mar 13, 2014 | 253.20 | 253.20 | 247.85 | 247.85 | 64 | -2.60(-1.04%) |
Mar 12, 2014 | 251.95 | 251.95 | 250.45 | 250.45 | 27 | -2.00(-0.79%) |
Mar 11, 2014 | 252.00 | 252.45 | 252.00 | 252.45 | 52 | +3.15(+1.26%) |
Mar 10, 2014 | 247.80 | 249.30 | 247.10 | 249.30 | 76 | -5.70(-2.24%) |
Mar 07, 2014 | 254.35 | 255.00 | 254.30 | 255.00 | 0 | -3.30(-1.28%) |
Mar 06, 2014 | 258.30 | 258.30 | 258.30 | 258.30 | 46 | +2.55(+1.00%) |
Mar 05, 2014 | 255.75 | 255.75 | 255.15 | 255.75 | 84 | -2.03(-0.79%) |
Mar 04, 2014 | 258.00 | 258.00 | 256.15 | 257.78 | 128 | +6.38(+2.54%) |