Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 268.80 | 269.20 | 266.51 | 268.20 | 2,488 | -1.00(-0.37%) |
May 29, 2014 | 269.60 | 270.40 | 269.00 | 269.20 | 577 | -0.60(-0.22%) |
May 28, 2014 | 270.20 | 271.00 | 269.42 | 269.80 | 1,241 | -1.80(-0.66%) |
May 27, 2014 | 274.20 | 274.20 | 271.20 | 271.60 | 4,024 | -5.20(-1.88%) |
May 23, 2014 | 277.40 | 276.80 | 276.80 | 276.80 | 780 | -0.20(-0.07%) |
May 22, 2014 | 279.20 | 279.20 | 276.60 | 277.00 | 453 | +0.00(+0.00%) |
May 21, 2014 | 275.00 | 277.00 | 275.00 | 277.00 | 792 | -0.40(-0.14%) |
May 20, 2014 | 275.00 | 278.00 | 275.00 | 277.40 | 2,229 | -2.60(-0.93%) |
May 19, 2014 | 284.40 | 284.40 | 276.80 | 280.00 | 1,776 | +0.80(+0.29%) |
May 16, 2014 | 278.80 | 279.20 | 278.40 | 279.20 | 781 | -0.20(-0.07%) |
May 15, 2014 | 279.80 | 280.68 | 278.60 | 279.40 | 2,520 | -2.00(-0.71%) |
May 14, 2014 | 281.80 | 281.80 | 280.80 | 281.40 | 2,063 | +2.20(+0.79%) |
May 13, 2014 | 279.00 | 280.00 | 278.60 | 279.20 | 2,401 | +0.18(+0.06%) |
May 12, 2014 | 278.20 | 280.40 | 278.20 | 279.02 | 226 | +1.02(+0.37%) |
May 09, 2014 | 279.60 | 279.60 | 277.20 | 278.00 | 645 | -0.20(-0.07%) |
May 08, 2014 | 280.40 | 280.40 | 277.60 | 278.20 | 1,712 | +0.00(+0.00%) |
May 07, 2014 | 282.20 | 282.20 | 277.60 | 278.20 | 2,902 | -3.60(-1.28%) |
May 06, 2014 | 282.20 | 282.20 | 281.20 | 281.80 | 2,375 | -0.60(-0.21%) |
May 05, 2014 | 282.20 | 282.80 | 281.60 | 282.40 | 3,982 | +2.40(+0.86%) |
May 02, 2014 | 276.40 | 280.60 | 276.20 | 280.00 | 1,844 | +2.60(+0.94%) |
May 01, 2014 | 276.00 | 277.40 | 276.00 | 277.40 | 1,199 | -1.00(-0.36%) |
Apr 30, 2014 | 278.20 | 279.60 | 277.40 | 278.40 | 1,698 | -1.20(-0.43%) |
Apr 29, 2014 | 279.60 | 280.00 | 279.00 | 279.60 | 1,443 | +0.02(+0.01%) |
Apr 28, 2014 | 280.20 | 280.20 | 278.40 | 279.58 | 1,857 | -0.62(-0.22%) |
Apr 25, 2014 | 280.00 | 284.14 | 279.60 | 280.20 | 3,089 | +1.40(+0.50%) |
Apr 24, 2014 | 277.40 | 279.00 | 274.80 | 278.80 | 2,605 | +2.20(+0.80%) |
Apr 23, 2014 | 277.00 | 277.40 | 276.03 | 276.60 | 1,229 | -0.60(-0.22%) |
Apr 22, 2014 | 277.80 | 278.40 | 275.40 | 277.20 | 4,319 | -0.35(-0.13%) |
Apr 21, 2014 | 277.80 | 280.40 | 276.80 | 277.55 | 2,693 | -1.25(-0.45%) |
Apr 17, 2014 | 280.20 | 278.80 | 278.80 | 278.80 | 2,410 | -5.40(-1.90%) |
Apr 16, 2014 | 283.40 | 284.20 | 283.00 | 284.20 | 5,067 | +0.40(+0.14%) |
Apr 15, 2014 | 287.00 | 288.00 | 281.94 | 283.80 | 13,545 | -3.60(-1.25%) |
Apr 14, 2014 | 288.20 | 288.20 | 286.82 | 287.40 | 803 | +1.60(+0.56%) |
Apr 11, 2014 | 287.80 | 288.16 | 285.40 | 285.80 | 683 | -0.20(-0.07%) |
Apr 10, 2014 | 289.80 | 289.80 | 285.40 | 286.00 | 1,507 | +1.20(+0.42%) |
Apr 09, 2014 | 285.20 | 285.20 | 282.79 | 284.80 | 2,198 | +0.61(+0.21%) |
Apr 08, 2014 | 282.20 | 284.60 | 282.20 | 284.19 | 951 | +2.39(+0.85%) |
Apr 07, 2014 | 285.80 | 285.80 | 281.60 | 281.80 | 1,655 | -1.40(-0.49%) |
Apr 04, 2014 | 281.80 | 283.60 | 281.80 | 283.20 | 894 | +3.80(+1.36%) |
Apr 03, 2014 | 279.40 | 280.00 | 279.00 | 279.40 | 576 | -1.20(-0.43%) |
Apr 02, 2014 | 280.80 | 281.00 | 280.30 | 280.60 | 919 | +2.00(+0.72%) |
Apr 01, 2014 | 279.20 | 279.38 | 277.80 | 278.60 | 741 | -0.40(-0.14%) |
Mar 31, 2014 | 281.00 | 281.40 | 278.44 | 279.00 | 795 | -2.00(-0.71%) |
Mar 28, 2014 | 280.00 | 281.20 | 279.60 | 281.00 | 599 | +0.80(+0.29%) |
Mar 27, 2014 | 282.00 | 282.60 | 280.00 | 280.20 | 1,098 | -2.40(-0.85%) |
Mar 26, 2014 | 284.80 | 284.80 | 282.20 | 282.60 | 524 | -2.00(-0.70%) |
Mar 25, 2014 | 285.00 | 285.40 | 284.00 | 284.60 | 489 | +0.20(+0.07%) |
Mar 24, 2014 | 285.80 | 288.20 | 283.80 | 284.40 | 736 | -3.80(-1.32%) |
Mar 21, 2014 | 289.20 | 289.60 | 288.20 | 288.20 | 2,939 | +0.60(+0.21%) |
Mar 20, 2014 | 286.60 | 288.20 | 286.60 | 287.60 | 1,187 | +0.20(+0.07%) |
Mar 19, 2014 | 290.60 | 290.60 | 287.20 | 287.40 | 3,350 | -4.60(-1.58%) |
Mar 18, 2014 | 300.80 | 300.80 | 291.10 | 292.00 | 1,815 | -5.60(-1.88%) |
Mar 17, 2014 | 302.40 | 302.40 | 297.00 | 297.60 | 3,595 | -1.60(-0.53%) |
Mar 14, 2014 | 302.00 | 302.00 | 298.21 | 299.20 | 1,517 | +0.40(+0.13%) |
Mar 13, 2014 | 300.00 | 300.00 | 298.20 | 298.80 | 3,598 | +0.40(+0.13%) |
Mar 12, 2014 | 299.00 | 301.00 | 298.00 | 298.40 | 620 | +1.00(+0.34%) |
Mar 11, 2014 | 297.80 | 299.00 | 297.20 | 297.40 | 2,465 | +0.20(+0.07%) |
Mar 10, 2014 | 297.00 | 297.40 | 296.28 | 297.20 | 1,154 | +0.40(+0.14%) |
Mar 07, 2014 | 296.40 | 297.00 | 296.18 | 296.80 | 931 | -0.56(-0.19%) |
Mar 06, 2014 | 297.00 | 297.40 | 296.40 | 297.36 | 1,767 | +0.96(+0.32%) |
Mar 05, 2014 | 296.32 | 296.60 | 295.82 | 296.40 | 522 | +0.20(+0.07%) |
Mar 04, 2014 | 296.00 | 296.36 | 295.20 | 296.20 | 1,176 | -0.21(-0.07%) |