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%) |
Mar 03, 2014 | 252.75 | 252.75 | 250.50 | 251.40 | 147 | -11.65(-4.43%) |
Feb 28, 2014 | 263.05 | 263.05 | 263.05 | 263.05 | 0 | +5.25(+2.04%) |
Feb 27, 2014 | 256.00 | 259.55 | 256.00 | 257.80 | 251 | -0.70(-0.27%) |
Feb 26, 2014 | 260.65 | 260.80 | 258.50 | 258.50 | 162 | -4.15(-1.58%) |
Feb 25, 2014 | 262.65 | 262.65 | 262.65 | 262.65 | 1,300 | +3.05(+1.17%) |
Feb 24, 2014 | 255.10 | 259.60 | 255.10 | 259.60 | 630 | -17.90(-6.45%) |
Feb 21, 2014 | 273.95 | 277.50 | 273.95 | 277.50 | 0 | +4.80(+1.76%) |
Feb 20, 2014 | 270.55 | 272.70 | 270.55 | 272.70 | 89 | -3.30(-1.20%) |
Feb 19, 2014 | 276.85 | 277.90 | 276.00 | 276.00 | 531 | -1.50(-0.54%) |
Feb 18, 2014 | 278.10 | 278.10 | 277.50 | 277.50 | 114 | -0.80(-0.29%) |
Feb 14, 2014 | 278.30 | 278.30 | 278.30 | 0 | +3.60(+1.31%) | |
Feb 13, 2014 | 272.20 | 274.70 | 272.20 | 274.70 | 92 | +3.80(+1.40%) |
Feb 12, 2014 | 269.20 | 270.90 | 269.20 | 270.90 | 40 | +5.40(+2.03%) |
Feb 11, 2014 | 266.75 | 266.90 | 265.50 | 265.50 | 853 | +5.50(+2.12%) |
Feb 10, 2014 | 258.91 | 260.10 | 258.91 | 260.00 | 116 | +3.00(+1.17%) |
Feb 07, 2014 | 257.85 | 257.85 | 257.00 | 257.00 | 0 | +0.35(+0.14%) |
Feb 06, 2014 | 256.65 | 256.65 | 256.65 | 256.65 | 36 | +4.45(+1.76%) |
Feb 05, 2014 | 252.10 | 252.20 | 252.10 | 252.20 | 96 | +3.45(+1.39%) |
Feb 04, 2014 | 248.75 | 250.15 | 248.75 | 248.75 | 527 | +0.05(+0.02%) |
Feb 03, 2014 | 250.78 | 251.45 | 248.70 | 248.70 | 649 | -5.68(-2.23%) |
Jan 31, 2014 | 255.00 | 255.00 | 254.00 | 254.38 | 0 | -5.77(-2.22%) |
Jan 30, 2014 | 260.15 | 260.15 | 258.35 | 260.15 | 74 | +0.15(+0.06%) |
Jan 29, 2014 | 260.00 | 262.75 | 260.00 | 260.00 | 84 | -7.28(-2.73%) |
Jan 28, 2014 | 267.28 | 269.30 | 267.28 | 267.28 | 813 | +2.18(+0.82%) |
Jan 27, 2014 | 265.10 | 265.10 | 262.00 | 265.10 | 172 | -0.45(-0.17%) |
Jan 24, 2014 | 267.90 | 267.90 | 263.80 | 265.55 | 0 | -5.55(-2.05%) |
Jan 23, 2014 | 272.95 | 274.75 | 271.10 | 271.10 | 110 | -1.85(-0.68%) |
Jan 22, 2014 | 273.80 | 274.15 | 272.50 | 272.95 | 439 | -1.88(-0.68%) |
Jan 21, 2014 | 276.70 | 276.70 | 274.20 | 274.82 | 404 | -0.28(-0.10%) |
Jan 17, 2014 | 275.10 | 275.10 | 275.10 | 0 | -0.15(-0.05%) | |
Jan 16, 2014 | 275.30 | 276.90 | 274.75 | 275.25 | 358 | -1.65(-0.60%) |
Jan 15, 2014 | 276.45 | 276.90 | 275.00 | 276.90 | 1,449 | +6.05(+2.23%) |
Jan 14, 2014 | 270.85 | 272.75 | 270.85 | 270.85 | 61 | +1.35(+0.50%) |
Jan 13, 2014 | 276.33 | 276.33 | 269.50 | 269.50 | 132 | -7.10(-2.57%) |
Jan 10, 2014 | 275.60 | 276.60 | 275.60 | 276.60 | 3,239 | +4.02(+1.47%) |
Jan 09, 2014 | 272.58 | 272.58 | 270.79 | 272.58 | 504 | +1.53(+0.57%) |
Jan 08, 2014 | 270.78 | 272.50 | 270.78 | 271.05 | 52 | -1.15(-0.42%) |
Jan 07, 2014 | 273.15 | 273.15 | 272.20 | 272.20 | 40 | +1.01(+0.37%) |
Jan 06, 2014 | 272.20 | 272.20 | 271.19 | 271.19 | 97 | -2.66(-0.97%) |
Jan 03, 2014 | 272.55 | 273.90 | 271.65 | 273.85 | 0 | +1.50(+0.55%) |
Jan 02, 2014 | 272.00 | 273.55 | 272.00 | 272.35 | 192 | -9.15(-3.25%) |
Dec 31, 2013 | 281.50 | 281.50 | 281.50 | 0 | +0.15(+0.05%) | |
Dec 30, 2013 | 282.32 | 282.32 | 281.35 | 281.35 | 1,388 | -0.25(-0.09%) |
Dec 27, 2013 | 281.00 | 281.80 | 279.50 | 281.60 | 1,281 | +4.20(+1.51%) |
Dec 26, 2013 | 277.40 | 277.40 | 276.50 | 277.40 | 19 | +2.40(+0.87%) |
Dec 24, 2013 | 275.00 | 276.00 | 275.00 | 275.00 | 62 | -0.75(-0.27%) |
Dec 23, 2013 | 275.05 | 275.75 | 275.05 | 275.75 | 72 | +2.60(+0.95%) |
Dec 20, 2013 | 271.96 | 273.15 | 271.96 | 273.15 | 211 | +3.15(+1.17%) |
Dec 19, 2013 | 269.95 | 272.55 | 269.50 | 270.00 | 141 | -1.65(-0.61%) |
Dec 18, 2013 | 271.65 | 271.65 | 271.65 | 271.65 | 46 | +3.45(+1.29%) |
Dec 17, 2013 | 268.20 | 268.20 | 268.20 | 268.20 | 43 | +1.25(+0.47%) |
Dec 16, 2013 | 265.00 | 266.95 | 264.00 | 266.95 | 23 | +5.00(+1.91%) |
Dec 13, 2013 | 260.70 | 261.95 | 260.40 | 261.95 | 0 | +0.90(+0.34%) |
Dec 12, 2013 | 260.00 | 261.05 | 260.00 | 261.05 | 170 | +0.40(+0.15%) |
Dec 11, 2013 | 261.00 | 262.95 | 260.65 | 260.65 | 48 | -3.40(-1.29%) |
Dec 10, 2013 | 262.90 | 264.05 | 262.90 | 264.05 | 51 | -2.75(-1.03%) |
Dec 09, 2013 | 267.00 | 267.00 | 266.75 | 266.80 | 47 | +1.39(+0.52%) |
Dec 06, 2013 | 267.70 | 267.70 | 265.41 | 265.41 | 59 | +4.51(+1.73%) |
Dec 05, 2013 | 261.88 | 261.88 | 260.90 | 260.90 | 63 | +1.26(+0.49%) |
Dec 04, 2013 | 260.90 | 260.90 | 259.64 | 259.64 | 64 | -1.36(-0.52%) |
Dec 03, 2013 | 260.51 | 261.00 | 260.51 | 261.00 | 80 | -5.68(-2.13%) |
Dec 02, 2013 | 267.00 | 267.00 | 265.90 | 266.68 | 79 | +0.71(+0.27%) |
Nov 29, 2013 | 265.97 | 265.97 | 265.97 | 265.97 | 43 | +0.97(+0.37%) |
Nov 27, 2013 | 266.45 | 266.45 | 264.65 | 265.00 | 190 | -1.75(-0.66%) |
Nov 26, 2013 | 264.00 | 266.75 | 264.00 | 266.75 | 416 | +2.30(+0.87%) |
Nov 25, 2013 | 263.15 | 264.45 | 263.15 | 264.45 | 81 | +0.95(+0.36%) |
Nov 22, 2013 | 264.65 | 264.65 | 263.50 | 263.50 | 103 | -1.05(-0.40%) |
Nov 21, 2013 | 263.10 | 264.55 | 263.10 | 264.55 | 57 | +1.75(+0.67%) |
Nov 20, 2013 | 262.80 | 262.80 | 260.50 | 262.80 | 68 | -2.40(-0.90%) |
Nov 19, 2013 | 265.20 | 265.20 | 262.95 | 265.20 | 95 | +2.70(+1.03%) |
Nov 18, 2013 | 265.00 | 265.00 | 262.50 | 262.50 | 82 | +0.60(+0.23%) |
Nov 15, 2013 | 262.35 | 263.20 | 261.60 | 261.90 | 89 | -0.25(-0.10%) |
Nov 14, 2013 | 260.80 | 262.15 | 260.80 | 262.15 | 31 | +3.60(+1.39%) |
Nov 13, 2013 | 252.87 | 258.55 | 252.87 | 258.55 | 120 | +0.55(+0.21%) |
Nov 12, 2013 | 255.25 | 258.00 | 255.25 | 258.00 | 120 | +0.25(+0.10%) |
Nov 11, 2013 | 257.95 | 257.95 | 257.75 | 257.75 | 97 | -1.15(-0.44%) |
Nov 08, 2013 | 259.30 | 259.30 | 258.90 | 258.90 | 113 | -2.25(-0.86%) |
Nov 07, 2013 | 258.17 | 261.15 | 258.17 | 261.15 | 60 | +1.45(+0.56%) |
Nov 06, 2013 | 257.99 | 259.75 | 257.99 | 259.70 | 45 | +3.10(+1.21%) |
Nov 05, 2013 | 256.45 | 258.15 | 256.40 | 256.60 | 205 | -4.25(-1.63%) |
Nov 04, 2013 | 260.00 | 260.85 | 259.05 | 260.85 | 1,026 | +3.85(+1.50%) |
Nov 01, 2013 | 257.00 | 257.00 | 256.00 | 257.00 | 5,777 | +0.50(+0.19%) |
Oct 31, 2013 | 254.65 | 256.50 | 253.90 | 256.50 | 27,689 | +6.00(+2.40%) |
Oct 30, 2013 | 255.22 | 255.77 | 250.50 | 250.50 | 72,996 | +11.20(+4.68%) |
Oct 28, 2013 | 239.30 | 239.30 | 239.30 | 239.30 | 300 | -4.74(-1.94%) |
Oct 24, 2013 | 244.04 | 244.04 | 244.04 | 244.04 | 0 | +2.59(+1.07%) |
Oct 17, 2013 | 241.45 | 241.45 | 241.45 | 0 | +3.35(+1.41%) | |
Oct 15, 2013 | 238.10 | 238.10 | 238.10 | 0 | +4.05(+1.73%) | |
Oct 10, 2013 | 234.05 | 234.05 | 234.05 | 0 | +2.70(+1.17%) | |
Oct 02, 2013 | 231.35 | 231.35 | 231.35 | 0 | -8.00(-3.34%) | |
Sep 25, 2013 | 239.35 | 239.35 | 239.35 | 0 | +3.04(+1.29%) | |
Sep 24, 2013 | 236.31 | 236.31 | 236.31 | 236.31 | 200 | +2.56(+1.10%) |
Sep 23, 2013 | 235.65 | 235.65 | 233.75 | 233.75 | 611 | -5.95(-2.48%) |
Sep 19, 2013 | 239.70 | 239.70 | 239.70 | 0 | -5.68(-2.31%) | |
Sep 16, 2013 | 245.38 | 245.38 | 245.38 | 0 | +7.21(+3.03%) | |
Sep 11, 2013 | 238.17 | 238.17 | 238.17 | 238.17 | 0 | +11.08(+4.88%) |
Sep 09, 2013 | 227.09 | 227.09 | 227.09 | 0 | -6.91(-2.95%) | |
Aug 27, 2013 | 234.00 | 234.00 | 234.00 | 0 | -7.85(-3.25%) | |
Aug 26, 2013 | 241.85 | 241.85 | 241.85 | 241.85 | 20 | -1.90(-0.78%) |
Aug 21, 2013 | 243.75 | 243.75 | 243.75 | 0 | -2.33(-0.95%) | |
Aug 13, 2013 | 246.08 | 246.08 | 246.08 | 0 | +1.63(+0.67%) | |
Aug 09, 2013 | 244.45 | 244.45 | 244.45 | 0 | +3.40(+1.41%) | |
Aug 07, 2013 | 241.05 | 241.05 | 241.05 | 0 | -3.10(-1.27%) | |
Aug 06, 2013 | 245.00 | 245.00 | 244.15 | 244.15 | 33 | -0.50(-0.20%) |
Aug 05, 2013 | 244.70 | 244.70 | 244.65 | 244.65 | 2 | +11.55(+4.95%) |
Jul 30, 2013 | 233.10 | 233.10 | 233.10 | 0 | +13.60(+6.20%) | |
Jul 16, 2013 | 219.50 | 219.50 | 219.50 | 219.50 | 0 | +1.05(+0.48%) |
Jul 15, 2013 | 218.45 | 218.45 | 218.45 | 218.45 | 100 | +3.03(+1.41%) |
Jul 11, 2013 | 215.42 | 215.42 | 215.42 | 0 | +5.42(+2.58%) | |
Jul 10, 2013 | 210.00 | 210.00 | 210.00 | 210.00 | 1 | +2.70(+1.30%) |
Jul 09, 2013 | 207.30 | 207.30 | 207.30 | 207.30 | 100 | +7.50(+3.75%) |
Jul 03, 2013 | 199.80 | 199.80 | 199.80 | 199.80 | 0 | -4.35(-2.13%) |
Jul 02, 2013 | 204.15 | 204.15 | 204.15 | 204.15 | 1 | +5.00(+2.51%) |
Jun 25, 2013 | 199.15 | 199.15 | 199.15 | 0 | +6.25(+3.24%) | |
Jun 24, 2013 | 192.90 | 192.90 | 192.90 | 192.90 | 30 | -6.10(-3.07%) |
Jun 21, 2013 | 199.00 | 199.00 | 199.00 | 199.00 | 147 | -1.00(-0.50%) |
Jun 20, 2013 | 200.00 | 200.00 | 200.00 | 200.00 | 40 | -16.50(-7.62%) |
Jun 18, 2013 | 216.50 | 216.50 | 216.50 | 0 | -3.45(-1.57%) | |
Jun 17, 2013 | 219.95 | 219.95 | 219.95 | 219.95 | 50 | +8.95(+4.24%) |
Jun 13, 2013 | 211.00 | 211.00 | 211.00 | 211.00 | 0 | -7.05(-3.23%) |
Jun 07, 2013 | 218.05 | 218.05 | 218.05 | 218.05 | 0 | -0.85(-0.39%) |