Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 220.58 | 220.82 | 217.98 | 219.61 | 7,358 | +0.45(+0.21%) |
May 29, 2014 | 216.76 | 219.19 | 213.33 | 219.16 | 17,412 | +3.43(+1.59%) |
May 28, 2014 | 219.82 | 219.82 | 215.38 | 215.72 | 23,510 | -8.50(-3.79%) |
May 27, 2014 | 227.45 | 229.98 | 224.12 | 224.22 | 17,089 | -3.95(-1.73%) |
May 23, 2014 | 229.46 | 228.18 | 228.18 | 228.18 | 4,469 | -5.58(-2.39%) |
May 22, 2014 | 231.23 | 233.86 | 230.29 | 233.76 | 4,497 | +2.71(+1.17%) |
May 21, 2014 | 231.16 | 233.31 | 230.36 | 231.05 | 11,833 | +3.99(+1.76%) |
May 20, 2014 | 228.97 | 228.97 | 224.99 | 227.06 | 5,450 | -1.49(-0.65%) |
May 19, 2014 | 221.41 | 228.90 | 221.03 | 228.56 | 12,314 | +4.82(+2.15%) |
May 16, 2014 | 223.56 | 224.22 | 220.86 | 223.74 | 14,529 | +2.08(+0.94%) |
May 15, 2014 | 222.45 | 223.15 | 218.50 | 221.66 | 23,709 | -5.58(-2.46%) |
May 14, 2014 | 229.39 | 229.67 | 225.61 | 227.24 | 20,539 | -7.91(-3.36%) |
May 13, 2014 | 237.30 | 237.37 | 235.15 | 235.15 | 5,913 | -6.04(-2.50%) |
May 12, 2014 | 239.41 | 242.50 | 239.24 | 241.18 | 9,715 | +3.05(+1.28%) |
May 09, 2014 | 236.05 | 239.48 | 234.94 | 238.13 | 4,510 | +2.29(+0.97%) |
May 08, 2014 | 231.64 | 236.71 | 228.90 | 235.84 | 9,745 | +2.57(+1.10%) |
May 07, 2014 | 231.89 | 233.69 | 230.08 | 233.27 | 15,690 | +2.57(+1.11%) |
May 06, 2014 | 232.61 | 233.27 | 229.46 | 230.71 | 7,154 | -2.98(-1.28%) |
May 05, 2014 | 228.73 | 234.00 | 228.73 | 233.69 | 15,853 | +4.58(+2.00%) |
May 02, 2014 | 236.50 | 238.06 | 227.06 | 229.11 | 26,982 | -5.45(-2.32%) |
May 01, 2014 | 241.04 | 241.25 | 233.13 | 234.56 | 15,558 | -6.76(-2.80%) |
Apr 30, 2014 | 244.41 | 245.52 | 240.49 | 241.32 | 3,665 | -2.91(-1.19%) |
Apr 29, 2014 | 247.25 | 248.32 | 244.21 | 244.23 | 5,947 | +0.73(+0.30%) |
Apr 28, 2014 | 242.08 | 244.89 | 240.59 | 243.50 | 8,742 | +3.64(+1.52%) |
Apr 25, 2014 | 239.00 | 240.10 | 236.01 | 239.86 | 8,680 | -1.35(-0.56%) |
Apr 24, 2014 | 245.00 | 245.10 | 241.04 | 241.22 | 5,633 | -1.56(-0.64%) |
Apr 23, 2014 | 245.17 | 245.55 | 242.36 | 242.78 | 5,672 | -4.09(-1.66%) |
Apr 22, 2014 | 251.31 | 251.55 | 246.04 | 246.86 | 9,585 | -2.85(-1.14%) |
Apr 21, 2014 | 245.83 | 250.03 | 245.03 | 249.71 | 7,173 | +0.73(+0.29%) |
Apr 17, 2014 | 239.76 | 248.98 | 248.98 | 248.98 | 6,400 | +7.91(+3.28%) |
Apr 16, 2014 | 246.24 | 246.38 | 241.04 | 241.08 | 20,907 | -0.80(-0.33%) |
Apr 15, 2014 | 245.17 | 246.39 | 239.10 | 241.87 | 17,862 | -4.34(-1.76%) |
Apr 14, 2014 | 246.35 | 246.80 | 244.58 | 246.21 | 4,166 | +1.87(+0.77%) |
Apr 11, 2014 | 245.79 | 248.22 | 244.30 | 244.34 | 12,712 | -6.31(-2.52%) |
Apr 10, 2014 | 256.27 | 256.27 | 247.84 | 250.65 | 11,603 | -7.01(-2.72%) |
Apr 09, 2014 | 257.76 | 258.63 | 254.22 | 257.65 | 4,912 | +3.68(+1.45%) |
Apr 08, 2014 | 256.86 | 258.35 | 253.70 | 253.98 | 7,321 | -1.94(-0.76%) |
Apr 07, 2014 | 259.25 | 259.60 | 254.78 | 255.92 | 11,854 | -4.82(-1.85%) |
Apr 04, 2014 | 265.32 | 265.32 | 258.97 | 260.74 | 30,093 | -5.38(-2.02%) |
Apr 03, 2014 | 267.02 | 267.75 | 264.63 | 266.12 | 5,709 | -3.26(-1.21%) |
Apr 02, 2014 | 268.79 | 270.18 | 267.50 | 269.38 | 10,329 | +4.34(+1.64%) |
Apr 01, 2014 | 262.23 | 265.08 | 262.06 | 265.04 | 6,246 | +6.66(+2.58%) |
Mar 31, 2014 | 261.33 | 263.34 | 257.86 | 258.38 | 7,352 | +1.63(+0.63%) |
Mar 28, 2014 | 253.25 | 258.49 | 253.25 | 256.75 | 6,110 | +4.30(+1.70%) |
Mar 27, 2014 | 254.67 | 256.26 | 249.71 | 252.45 | 13,412 | -3.74(-1.46%) |
Mar 26, 2014 | 262.02 | 262.22 | 256.20 | 256.20 | 9,239 | -5.76(-2.20%) |
Mar 25, 2014 | 264.18 | 265.29 | 260.67 | 261.95 | 8,299 | +2.53(+0.98%) |
Mar 24, 2014 | 265.25 | 265.25 | 258.73 | 259.42 | 13,021 | -5.86(-2.21%) |
Mar 21, 2014 | 270.63 | 271.35 | 264.90 | 265.29 | 19,395 | -8.50(-3.10%) |
Mar 20, 2014 | 273.23 | 274.20 | 269.69 | 273.78 | 11,116 | +1.60(+0.59%) |
Mar 19, 2014 | 267.02 | 274.44 | 266.98 | 272.18 | 12,957 | +6.03(+2.26%) |
Mar 18, 2014 | 269.59 | 269.59 | 266.05 | 266.15 | 6,037 | -2.95(-1.10%) |
Mar 17, 2014 | 266.12 | 269.38 | 264.94 | 269.10 | 12,688 | +5.79(+2.20%) |
Mar 14, 2014 | 259.77 | 264.69 | 259.77 | 263.31 | 24,385 | -0.07(-0.03%) |
Mar 13, 2014 | 277.25 | 277.49 | 263.34 | 263.38 | 24,010 | -10.96(-4.00%) |
Mar 12, 2014 | 275.38 | 276.45 | 272.98 | 274.34 | 10,339 | -6.35(-2.26%) |
Mar 11, 2014 | 283.29 | 284.64 | 280.27 | 280.68 | 9,371 | -2.05(-0.72%) |
Mar 10, 2014 | 283.70 | 284.74 | 282.14 | 282.73 | 12,020 | -1.11(-0.39%) |
Mar 07, 2014 | 286.13 | 286.15 | 281.86 | 283.84 | 26,108 | +5.17(+1.85%) |
Mar 06, 2014 | 277.30 | 278.67 | 275.72 | 278.67 | 13,668 | +7.91(+2.92%) |
Mar 05, 2014 | 272.43 | 273.64 | 269.52 | 270.76 | 6,240 | -1.46(-0.53%) |
Mar 04, 2014 | 265.74 | 272.39 | 265.74 | 272.22 | 22,831 | +12.03(+4.63%) |