Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 267.00 | 267.00 | 267.00 | 267.00 | 0 | +1.50(+0.56%) |
May 29, 2014 | 265.00 | 266.00 | 263.50 | 265.50 | 1,860 | -0.50(-0.19%) |
May 28, 2014 | 265.25 | 266.00 | 263.00 | 266.00 | 303 | +0.20(+0.08%) |
May 27, 2014 | 266.00 | 266.00 | 265.75 | 265.80 | 2,040 | +0.05(+0.02%) |
May 23, 2014 | 265.75 | 265.75 | 265.75 | 0 | -0.20(-0.08%) | |
May 22, 2014 | 265.95 | 265.95 | 265.95 | 265.95 | 1,220 | +0.00(+0.00%) |
May 21, 2014 | 266.00 | 266.00 | 265.00 | 265.95 | 65 | +0.15(+0.06%) |
May 20, 2014 | 266.00 | 266.00 | 265.70 | 265.80 | 5,077 | +0.20(+0.08%) |
May 19, 2014 | 265.00 | 266.00 | 265.00 | 265.60 | 1,351 | -1.85(-0.69%) |
May 15, 2014 | 267.45 | 267.45 | 267.45 | 267.45 | 0 | -0.30(-0.11%) |
May 14, 2014 | 268.00 | 268.00 | 267.75 | 267.75 | 35 | -1.00(-0.37%) |
May 13, 2014 | 270.00 | 270.00 | 268.75 | 268.75 | 160 | -1.25(-0.46%) |
May 12, 2014 | 274.00 | 275.00 | 270.00 | 270.00 | 1,461 | +0.00(+0.00%) |
May 09, 2014 | 270.00 | 272.00 | 270.00 | 270.00 | 356 | +2.00(+0.75%) |
May 08, 2014 | 275.00 | 275.00 | 261.88 | 268.00 | 252 | +1.00(+0.37%) |
May 07, 2014 | 266.00 | 275.08 | 265.99 | 267.00 | 578 | +1.01(+0.38%) |
May 06, 2014 | 265.99 | 265.99 | 265.99 | 265.99 | 10 | +3.99(+1.52%) |
May 05, 2014 | 259.00 | 263.00 | 259.00 | 262.00 | 541 | +3.00(+1.16%) |
May 01, 2014 | 259.00 | 259.00 | 259.00 | 259.00 | 0 | +14.00(+5.71%) |
Apr 29, 2014 | 245.00 | 245.00 | 245.00 | 0 | -14.00(-5.41%) | |
Apr 28, 2014 | 248.00 | 259.00 | 248.00 | 259.00 | 85 | +11.00(+4.44%) |
Apr 25, 2014 | 248.00 | 248.00 | 248.00 | 248.00 | 112 | +8.55(+3.57%) |
Apr 24, 2014 | 237.45 | 239.45 | 237.45 | 239.45 | 2 | +4.45(+1.89%) |
Apr 23, 2014 | 235.00 | 235.00 | 235.00 | 235.00 | 12 | +0.00(+0.00%) |
Apr 22, 2014 | 235.00 | 235.00 | 235.00 | 235.00 | 30 | +3.00(+1.29%) |
Apr 21, 2014 | 233.00 | 233.00 | 232.00 | 232.00 | 11 | -6.00(-2.52%) |
Apr 17, 2014 | 238.00 | 238.00 | 238.00 | 0 | +3.00(+1.28%) | |
Apr 16, 2014 | 234.00 | 235.00 | 234.00 | 235.00 | 264 | +4.00(+1.73%) |
Apr 15, 2014 | 230.00 | 232.00 | 230.00 | 231.00 | 2,945 | -4.00(-1.70%) |
Apr 14, 2014 | 236.00 | 236.00 | 230.00 | 235.00 | 553 | +5.00(+2.17%) |
Apr 11, 2014 | 235.00 | 235.00 | 230.00 | 230.00 | 0 | -1.00(-0.43%) |
Apr 10, 2014 | 235.00 | 235.00 | 231.00 | 231.00 | 309 | +1.00(+0.43%) |
Apr 08, 2014 | 230.00 | 230.00 | 230.00 | 0 | +0.00(+0.00%) | |
Apr 07, 2014 | 242.00 | 242.00 | 223.10 | 230.00 | 99 | -14.00(-5.74%) |
Apr 04, 2014 | 246.01 | 246.01 | 244.00 | 244.00 | 0 | -4.00(-1.61%) |
Apr 01, 2014 | 248.00 | 248.00 | 248.00 | 0 | +0.00(+0.00%) | |
Mar 31, 2014 | 248.00 | 248.00 | 248.00 | 248.00 | 53 | +0.00(+0.00%) |
Mar 28, 2014 | 253.01 | 253.01 | 248.00 | 248.00 | 0 | -6.00(-2.36%) |
Mar 24, 2014 | 254.00 | 254.00 | 254.00 | 0 | -6.00(-2.31%) | |
Mar 21, 2014 | 260.00 | 262.00 | 260.00 | 260.00 | 0 | -2.99(-1.14%) |
Mar 20, 2014 | 254.00 | 262.99 | 250.00 | 262.99 | 52 | -3.01(-1.13%) |
Mar 17, 2014 | 266.00 | 266.00 | 266.00 | 266.00 | 0 | +11.00(+4.31%) |
Mar 14, 2014 | 255.00 | 255.00 | 255.00 | 255.00 | 0 | +1.00(+0.39%) |
Mar 11, 2014 | 254.00 | 254.00 | 254.00 | 0 | +4.00(+1.60%) | |
Mar 07, 2014 | 250.00 | 250.00 | 250.00 | 0 | -5.00(-1.96%) | |
Mar 06, 2014 | 255.00 | 255.00 | 255.00 | 255.00 | 111 | +0.00(+0.00%) |
Mar 05, 2014 | 254.75 | 255.00 | 254.75 | 255.00 | 111 | +1.00(+0.39%) |
Mar 04, 2014 | 246.00 | 254.00 | 245.00 | 254.00 | 298 | +6.00(+2.42%) |