Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 253.88 | 254.59 | 251.79 | 252.40 | 551,393 | -1.96(-0.77%) |
Jun 27, 2014 | 251.34 | 254.58 | 251.01 | 254.36 | 718,225 | +1.93(+0.76%) |
Jun 26, 2014 | 255.87 | 256.00 | 251.47 | 252.43 | 697,562 | -2.77(-1.09%) |
Jun 25, 2014 | 253.91 | 255.42 | 252.36 | 255.20 | 854,495 | +0.17(+0.07%) |
Jun 24, 2014 | 262.05 | 263.04 | 254.78 | 255.03 | 943,550 | -7.47(-2.85%) |
Jun 23, 2014 | 265.00 | 265.35 | 262.05 | 262.50 | 476,745 | -3.11(-1.17%) |
Jun 20, 2014 | 266.01 | 267.46 | 265.04 | 265.61 | 648,188 | +0.06(+0.02%) |
Jun 19, 2014 | 266.34 | 266.58 | 263.76 | 265.55 | 405,712 | +0.83(+0.31%) |
Jun 18, 2014 | 265.18 | 265.44 | 262.26 | 264.72 | 481,173 | -0.77(-0.29%) |
Jun 17, 2014 | 264.47 | 266.95 | 263.37 | 265.49 | 517,957 | +0.69(+0.26%) |
Jun 16, 2014 | 265.27 | 267.60 | 264.44 | 264.80 | 552,803 | -0.84(-0.32%) |
Jun 13, 2014 | 265.78 | 267.36 | 265.01 | 265.64 | 497,835 | +0.51(+0.19%) |
Jun 12, 2014 | 267.76 | 269.00 | 264.44 | 265.13 | 540,474 | -3.39(-1.26%) |
Jun 11, 2014 | 271.76 | 271.91 | 267.02 | 268.52 | 1,319,771 | -5.47(-2.00%) |
Jun 10, 2014 | 272.95 | 274.27 | 271.00 | 273.99 | 703,420 | +1.24(+0.45%) |
Jun 06, 2014 | 270.00 | 272.79 | 268.69 | 272.75 | 708,809 | +2.76(+1.02%) |
Jun 05, 2014 | 263.38 | 270.00 | 262.88 | 269.99 | 1,268,693 | +6.82(+2.59%) |
Jun 04, 2014 | 259.18 | 263.60 | 258.57 | 263.17 | 857,180 | +2.98(+1.15%) |
Jun 03, 2014 | 257.06 | 260.58 | 256.55 | 260.19 | 1,084,962 | +2.22(+0.86%) |
Jun 02, 2014 | 253.39 | 258.33 | 252.57 | 257.97 | 1,020,814 | +4.99(+1.97%) |
May 30, 2014 | 252.97 | 253.78 | 251.25 | 252.98 | 615,323 | +0.08(+0.03%) |
May 29, 2014 | 252.00 | 253.06 | 251.00 | 252.90 | 403,487 | +1.90(+0.76%) |
May 28, 2014 | 252.94 | 254.00 | 250.10 | 251.00 | 1,085,618 | -1.19(-0.47%) |
May 27, 2014 | 249.69 | 252.47 | 248.41 | 252.19 | 737,718 | +3.17(+1.27%) |
May 23, 2014 | 249.02 | 249.02 | 249.02 | 0 | +1.73(+0.70%) | |
May 22, 2014 | 245.52 | 247.40 | 244.61 | 247.29 | 366,095 | +1.81(+0.74%) |
May 21, 2014 | 244.54 | 246.21 | 243.20 | 245.48 | 514,589 | +2.32(+0.95%) |
May 20, 2014 | 243.21 | 244.61 | 241.83 | 243.16 | 1,181,557 | -0.80(-0.33%) |
May 19, 2014 | 240.00 | 244.64 | 239.52 | 243.96 | 770,474 | +3.75(+1.56%) |
May 16, 2014 | 242.62 | 244.07 | 238.01 | 240.21 | 1,631,276 | -2.78(-1.14%) |
May 15, 2014 | 248.80 | 248.82 | 242.75 | 242.99 | 890,886 | -5.94(-2.39%) |
May 14, 2014 | 253.88 | 254.00 | 248.35 | 248.93 | 797,396 | -4.71(-1.86%) |
May 13, 2014 | 256.00 | 256.00 | 253.47 | 253.64 | 859,449 | -2.07(-0.81%) |
May 12, 2014 | 256.67 | 257.90 | 254.67 | 255.71 | 714,278 | +0.43(+0.17%) |
May 09, 2014 | 252.60 | 256.88 | 251.54 | 255.28 | 815,715 | +1.17(+0.46%) |
May 08, 2014 | 260.30 | 264.99 | 248.16 | 254.11 | 1,702,459 | -0.89(-0.35%) |
May 07, 2014 | 256.04 | 258.02 | 252.90 | 255.00 | 553,762 | +0.06(+0.02%) |
May 06, 2014 | 258.81 | 259.29 | 254.91 | 254.94 | 508,473 | -5.29(-2.03%) |
May 05, 2014 | 253.76 | 260.57 | 252.61 | 260.23 | 655,419 | +5.90(+2.32%) |
May 02, 2014 | 253.34 | 255.84 | 252.93 | 254.33 | 402,851 | +0.36(+0.14%) |
May 01, 2014 | 252.93 | 255.89 | 251.87 | 253.97 | 412,251 | +0.88(+0.35%) |
Apr 30, 2014 | 252.53 | 253.92 | 251.19 | 253.09 | 420,382 | +0.27(+0.11%) |
Apr 29, 2014 | 249.48 | 253.74 | 248.82 | 252.82 | 485,631 | +4.85(+1.96%) |
Apr 28, 2014 | 253.37 | 254.30 | 245.56 | 247.97 | 735,581 | -3.73(-1.48%) |
Apr 25, 2014 | 255.98 | 256.91 | 250.64 | 251.70 | 527,741 | -4.48(-1.75%) |
Apr 24, 2014 | 260.00 | 260.00 | 255.45 | 256.18 | 430,148 | -3.53(-1.36%) |
Apr 23, 2014 | 257.00 | 260.20 | 256.93 | 259.71 | 559,362 | +2.53(+0.98%) |
Apr 22, 2014 | 257.80 | 260.27 | 257.10 | 257.18 | 397,047 | -0.69(-0.27%) |
Apr 21, 2014 | 257.10 | 258.25 | 254.78 | 257.87 | 281,380 | +0.69(+0.27%) |
Apr 17, 2014 | 257.18 | 257.18 | 257.18 | 0 | +3.39(+1.34%) | |
Apr 16, 2014 | 248.59 | 253.92 | 247.71 | 253.79 | 555,044 | +7.18(+2.91%) |
Apr 15, 2014 | 245.84 | 247.37 | 240.50 | 246.61 | 723,056 | +1.10(+0.45%) |
Apr 14, 2014 | 245.26 | 246.97 | 243.36 | 245.51 | 470,820 | +1.10(+0.45%) |
Apr 11, 2014 | 246.56 | 247.67 | 244.37 | 244.41 | 557,108 | -3.23(-1.30%) |
Apr 10, 2014 | 253.92 | 254.38 | 247.51 | 247.64 | 606,746 | -6.19(-2.44%) |
Apr 09, 2014 | 247.47 | 253.85 | 247.47 | 253.83 | 685,763 | +6.85(+2.77%) |
Apr 08, 2014 | 248.98 | 250.75 | 246.22 | 246.98 | 802,833 | -3.08(-1.23%) |
Apr 07, 2014 | 254.01 | 254.87 | 248.63 | 250.06 | 778,216 | -3.78(-1.49%) |
Apr 04, 2014 | 258.88 | 259.18 | 252.82 | 253.84 | 753,787 | -3.44(-1.34%) |
Apr 03, 2014 | 258.84 | 259.04 | 255.46 | 257.28 | 595,730 | -1.06(-0.41%) |
Apr 02, 2014 | 259.11 | 260.54 | 256.40 | 258.34 | 724,333 | -1.21(-0.47%) |