Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 212.51 | 213.72 | 210.84 | 211.82 | 19,966 | +0.37(+0.17%) |
May 29, 2014 | 211.59 | 214.69 | 210.09 | 211.45 | 10,997 | -1.06(-0.50%) |
May 28, 2014 | 214.48 | 214.48 | 211.76 | 212.51 | 10,538 | -0.11(-0.05%) |
May 27, 2014 | 216.36 | 216.36 | 212.03 | 212.62 | 5,299 | +1.29(+0.61%) |
May 23, 2014 | 213.53 | 211.33 | 211.33 | 211.33 | 13,592 | -2.13(-1.00%) |
May 22, 2014 | 210.44 | 213.86 | 209.37 | 213.46 | 6,772 | +6.06(+2.92%) |
May 21, 2014 | 208.58 | 212.33 | 207.24 | 207.40 | 23,986 | -0.44(-0.21%) |
May 20, 2014 | 209.14 | 209.28 | 207.52 | 207.84 | 17,792 | -1.35(-0.64%) |
May 19, 2014 | 207.38 | 210.10 | 207.38 | 209.19 | 23,976 | +0.27(+0.13%) |
May 16, 2014 | 209.90 | 209.90 | 206.43 | 208.92 | 29,973 | -0.64(-0.30%) |
May 15, 2014 | 212.64 | 213.09 | 207.27 | 209.56 | 22,470 | -3.35(-1.58%) |
May 14, 2014 | 214.20 | 214.33 | 211.65 | 212.91 | 7,107 | -4.18(-1.93%) |
May 13, 2014 | 221.54 | 221.54 | 214.92 | 217.09 | 6,463 | -3.28(-1.49%) |
May 12, 2014 | 218.21 | 220.71 | 218.21 | 220.37 | 17,469 | +1.77(+0.81%) |
May 09, 2014 | 213.64 | 219.70 | 213.64 | 218.59 | 10,008 | +3.67(+1.71%) |
May 08, 2014 | 214.01 | 216.25 | 214.01 | 214.92 | 4,770 | +0.11(+0.05%) |
May 07, 2014 | 211.53 | 214.82 | 211.53 | 214.82 | 20,251 | +2.26(+1.07%) |
May 06, 2014 | 213.55 | 213.59 | 211.10 | 212.55 | 13,036 | -1.75(-0.82%) |
May 05, 2014 | 215.69 | 216.22 | 213.95 | 214.31 | 10,113 | -1.50(-0.70%) |
May 02, 2014 | 214.80 | 216.82 | 212.52 | 215.81 | 9,720 | +2.01(+0.94%) |
May 01, 2014 | 215.89 | 217.74 | 212.94 | 213.80 | 20,978 | -2.95(-1.36%) |
Apr 30, 2014 | 217.43 | 218.50 | 215.32 | 216.75 | 22,311 | -2.44(-1.11%) |
Apr 29, 2014 | 219.91 | 220.95 | 218.53 | 219.18 | 6,961 | -2.23(-1.01%) |
Apr 28, 2014 | 225.53 | 225.53 | 220.32 | 221.41 | 10,560 | -0.44(-0.20%) |
Apr 25, 2014 | 222.87 | 223.45 | 221.85 | 221.85 | 4,747 | -2.66(-1.18%) |
Apr 24, 2014 | 224.10 | 226.49 | 224.10 | 224.51 | 17,071 | -0.70(-0.31%) |
Apr 23, 2014 | 224.29 | 225.93 | 222.25 | 225.22 | 4,676 | +0.42(+0.18%) |
Apr 22, 2014 | 222.69 | 226.46 | 222.69 | 224.80 | 8,378 | +2.38(+1.07%) |
Apr 21, 2014 | 222.35 | 225.49 | 221.31 | 222.42 | 7,089 | +0.41(+0.18%) |
Apr 17, 2014 | 221.37 | 222.02 | 222.02 | 222.02 | 7,159 | +1.07(+0.48%) |
Apr 16, 2014 | 221.81 | 223.10 | 220.21 | 220.95 | 5,199 | +0.54(+0.25%) |
Apr 15, 2014 | 219.80 | 221.67 | 216.90 | 220.41 | 14,479 | -0.31(-0.14%) |
Apr 14, 2014 | 221.88 | 222.63 | 219.45 | 220.72 | 7,333 | +1.55(+0.71%) |
Apr 11, 2014 | 219.20 | 220.98 | 217.83 | 219.16 | 7,606 | -1.54(-0.70%) |
Apr 10, 2014 | 226.54 | 226.54 | 220.13 | 220.71 | 23,898 | -6.07(-2.68%) |
Apr 09, 2014 | 236.38 | 236.38 | 226.70 | 226.78 | 20,307 | -6.96(-2.98%) |
Apr 08, 2014 | 232.16 | 235.74 | 232.16 | 233.74 | 17,765 | -0.12(-0.05%) |
Apr 07, 2014 | 232.93 | 235.26 | 230.69 | 233.86 | 17,709 | -1.39(-0.59%) |
Apr 04, 2014 | 238.59 | 238.59 | 231.04 | 235.25 | 26,613 | -1.03(-0.44%) |
Apr 03, 2014 | 234.38 | 237.75 | 232.67 | 236.28 | 20,962 | +2.55(+1.09%) |
Apr 02, 2014 | 236.61 | 236.71 | 232.84 | 233.73 | 21,595 | -3.32(-1.40%) |
Apr 01, 2014 | 232.29 | 237.05 | 229.58 | 237.05 | 14,828 | +5.02(+2.16%) |
Mar 31, 2014 | 229.04 | 232.76 | 228.77 | 232.03 | 14,401 | +1.73(+0.75%) |
Mar 28, 2014 | 226.62 | 231.02 | 226.62 | 230.31 | 13,659 | +2.85(+1.25%) |
Mar 27, 2014 | 227.94 | 229.28 | 225.31 | 227.45 | 19,062 | +0.01(+0.00%) |
Mar 26, 2014 | 229.15 | 230.24 | 225.63 | 227.44 | 11,899 | -0.93(-0.41%) |
Mar 25, 2014 | 231.15 | 232.06 | 227.49 | 228.38 | 11,155 | -0.49(-0.21%) |
Mar 24, 2014 | 231.66 | 231.80 | 228.32 | 228.87 | 8,458 | +0.31(+0.13%) |
Mar 21, 2014 | 229.38 | 236.89 | 227.54 | 228.56 | 24,257 | -0.63(-0.27%) |
Mar 20, 2014 | 224.47 | 229.99 | 224.32 | 229.19 | 15,194 | +4.70(+2.10%) |
Mar 19, 2014 | 228.77 | 228.77 | 222.98 | 224.48 | 3,846 | +0.70(+0.31%) |
Mar 18, 2014 | 225.51 | 225.53 | 222.92 | 223.78 | 7,948 | -1.45(-0.65%) |
Mar 17, 2014 | 225.53 | 225.97 | 223.98 | 225.24 | 8,223 | +2.10(+0.94%) |
Mar 14, 2014 | 223.82 | 225.22 | 221.68 | 223.13 | 8,923 | +1.13(+0.51%) |
Mar 13, 2014 | 225.00 | 225.04 | 221.36 | 222.01 | 7,920 | -1.78(-0.80%) |
Mar 12, 2014 | 204.25 | 224.25 | 204.25 | 223.79 | 20,618 | +1.44(+0.65%) |
Mar 11, 2014 | 221.20 | 223.75 | 221.20 | 222.35 | 18,404 | +1.04(+0.47%) |
Mar 10, 2014 | 220.42 | 221.38 | 217.68 | 221.31 | 18,954 | +0.74(+0.34%) |
Mar 07, 2014 | 219.46 | 222.84 | 218.88 | 220.57 | 13,221 | +2.10(+0.96%) |
Mar 06, 2014 | 217.74 | 221.37 | 217.60 | 218.47 | 15,614 | -0.27(-0.12%) |
Mar 05, 2014 | 217.15 | 218.98 | 215.67 | 218.74 | 4,696 | +0.25(+0.11%) |
Mar 04, 2014 | 216.09 | 221.05 | 214.00 | 218.49 | 21,254 | +4.53(+2.12%) |