Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 301.20 | 301.84 | 299.92 | 301.44 | 163,877 | -1.84(-0.61%) |
May 29, 2014 | 301.76 | 304.48 | 301.36 | 303.28 | 148,696 | +1.84(+0.61%) |
May 28, 2014 | 303.92 | 304.08 | 300.72 | 301.44 | 235,593 | -3.68(-1.21%) |
May 27, 2014 | 304.00 | 305.36 | 303.44 | 305.12 | 144,441 | -0.32(-0.10%) |
May 23, 2014 | 304.80 | 305.44 | 305.44 | 305.44 | 318,225 | +1.52(+0.50%) |
May 22, 2014 | 304.88 | 305.28 | 303.36 | 303.92 | 338,129 | +0.08(+0.03%) |
May 21, 2014 | 302.16 | 305.44 | 302.00 | 303.84 | 570,326 | +3.68(+1.23%) |
May 20, 2014 | 298.64 | 300.32 | 297.92 | 300.16 | 168,524 | +1.12(+0.37%) |
May 19, 2014 | 299.36 | 300.16 | 298.64 | 299.04 | 205,602 | +1.20(+0.40%) |
May 16, 2014 | 296.88 | 298.12 | 296.72 | 297.84 | 196,901 | +1.52(+0.51%) |
May 15, 2014 | 296.96 | 297.28 | 295.44 | 296.32 | 167,370 | -1.12(-0.38%) |
May 14, 2014 | 297.76 | 298.72 | 297.16 | 297.44 | 321,869 | +1.12(+0.38%) |
May 13, 2014 | 294.64 | 296.64 | 293.68 | 296.32 | 277,738 | +3.60(+1.23%) |
May 12, 2014 | 293.12 | 293.72 | 292.16 | 292.72 | 187,165 | +1.52(+0.52%) |
May 09, 2014 | 293.36 | 294.16 | 290.24 | 291.20 | 194,062 | -0.72(-0.25%) |
May 08, 2014 | 291.36 | 292.16 | 290.64 | 291.92 | 162,932 | -0.88(-0.30%) |
May 07, 2014 | 292.08 | 293.60 | 290.20 | 292.80 | 242,243 | +3.28(+1.13%) |
May 06, 2014 | 290.48 | 292.00 | 289.28 | 289.52 | 205,255 | +0.40(+0.14%) |
May 05, 2014 | 290.08 | 290.08 | 287.68 | 289.12 | 293,000 | -1.20(-0.41%) |
May 02, 2014 | 289.36 | 291.20 | 288.80 | 290.32 | 230,914 | +1.04(+0.36%) |
May 01, 2014 | 288.24 | 290.48 | 287.76 | 289.28 | 312,512 | -1.28(-0.44%) |
Apr 30, 2014 | 289.76 | 290.56 | 288.97 | 290.56 | 451,458 | -3.20(-1.09%) |
Apr 29, 2014 | 296.56 | 297.20 | 293.44 | 293.76 | 174,850 | +0.08(+0.03%) |
Apr 28, 2014 | 293.92 | 294.00 | 291.84 | 293.68 | 173,710 | +0.88(+0.30%) |
Apr 25, 2014 | 292.64 | 293.76 | 292.24 | 292.80 | 248,925 | -3.60(-1.21%) |
Apr 24, 2014 | 297.04 | 297.76 | 295.92 | 296.40 | 172,162 | +1.12(+0.38%) |
Apr 23, 2014 | 296.32 | 296.96 | 294.72 | 295.28 | 298,702 | -0.72(-0.24%) |
Apr 22, 2014 | 297.68 | 297.84 | 295.35 | 296.00 | 389,820 | -5.12(-1.70%) |
Apr 21, 2014 | 300.72 | 302.08 | 300.40 | 301.12 | 169,130 | -0.16(-0.05%) |
Apr 17, 2014 | 300.08 | 301.28 | 301.28 | 301.28 | 385,487 | +1.44(+0.48%) |
Apr 16, 2014 | 302.24 | 302.48 | 298.00 | 299.84 | 583,679 | +0.72(+0.24%) |
Apr 15, 2014 | 299.04 | 300.32 | 298.76 | 299.12 | 339,396 | +0.08(+0.03%) |
Apr 14, 2014 | 298.72 | 300.56 | 298.44 | 299.04 | 168,546 | +1.60(+0.54%) |
Apr 11, 2014 | 297.60 | 300.32 | 297.44 | 297.44 | 329,793 | -0.16(-0.05%) |
Apr 10, 2014 | 297.84 | 298.64 | 297.04 | 297.60 | 371,135 | -0.16(-0.05%) |
Apr 09, 2014 | 295.84 | 299.04 | 295.20 | 297.76 | 558,394 | +2.56(+0.87%) |
Apr 08, 2014 | 291.68 | 296.08 | 290.56 | 295.20 | 562,232 | +4.96(+1.71%) |
Apr 07, 2014 | 289.60 | 292.08 | 288.08 | 290.24 | 253,780 | -1.20(-0.41%) |
Apr 04, 2014 | 291.84 | 292.96 | 291.12 | 291.44 | 303,451 | +2.32(+0.80%) |
Apr 03, 2014 | 286.72 | 289.68 | 286.32 | 289.12 | 233,094 | +2.72(+0.95%) |
Apr 02, 2014 | 286.48 | 287.56 | 285.04 | 286.40 | 420,776 | -0.24(-0.08%) |
Apr 01, 2014 | 291.60 | 292.00 | 286.40 | 286.64 | 585,971 | -6.08(-2.08%) |
Mar 31, 2014 | 292.72 | 293.92 | 290.88 | 292.72 | 265,500 | -0.24(-0.08%) |
Mar 28, 2014 | 294.32 | 294.72 | 292.40 | 292.96 | 250,057 | +0.96(+0.33%) |
Mar 27, 2014 | 292.00 | 293.20 | 291.68 | 292.00 | 260,236 | +3.28(+1.14%) |
Mar 26, 2014 | 288.00 | 289.68 | 286.88 | 288.72 | 242,639 | +2.56(+0.89%) |
Mar 25, 2014 | 287.76 | 289.12 | 284.96 | 286.16 | 272,985 | -0.40(-0.14%) |
Mar 24, 2014 | 289.12 | 289.12 | 286.16 | 286.56 | 205,982 | -0.16(-0.06%) |
Mar 21, 2014 | 286.08 | 289.12 | 285.84 | 286.72 | 338,502 | +2.08(+0.73%) |
Mar 20, 2014 | 284.64 | 286.72 | 282.88 | 284.64 | 286,783 | -1.04(-0.36%) |
Mar 19, 2014 | 284.88 | 286.24 | 283.60 | 285.68 | 291,678 | +1.04(+0.37%) |
Mar 18, 2014 | 281.76 | 285.43 | 281.76 | 284.64 | 323,244 | +3.44(+1.22%) |
Mar 17, 2014 | 282.88 | 283.28 | 279.76 | 281.20 | 319,068 | -3.04(-1.07%) |
Mar 14, 2014 | 283.76 | 285.36 | 282.72 | 284.24 | 450,705 | +1.52(+0.54%) |
Mar 13, 2014 | 281.92 | 282.80 | 281.04 | 282.72 | 276,227 | -0.08(-0.03%) |
Mar 12, 2014 | 282.16 | 284.40 | 280.32 | 282.80 | 821,509 | -3.68(-1.28%) |
Mar 11, 2014 | 289.44 | 290.08 | 286.16 | 286.48 | 447,611 | -3.92(-1.35%) |
Mar 10, 2014 | 290.24 | 291.36 | 289.44 | 290.40 | 401,311 | -3.84(-1.31%) |
Mar 07, 2014 | 293.28 | 295.28 | 293.04 | 294.24 | 277,231 | +1.68(+0.57%) |
Mar 06, 2014 | 289.04 | 292.88 | 287.36 | 292.56 | 456,057 | +2.64(+0.91%) |
Mar 05, 2014 | 295.60 | 296.16 | 289.60 | 289.92 | 687,421 | -6.56(-2.21%) |
Mar 04, 2014 | 297.44 | 297.60 | 295.16 | 296.48 | 465,838 | -3.68(-1.23%) |