Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 240.03 | 244.86 | 234.51 | 236.63 | 489,829 | -5.86(-2.42%) |
Jun 27, 2014 | 239.25 | 245.99 | 235.39 | 242.49 | 1,353,628 | +3.07(+1.28%) |
Jun 26, 2014 | 255.88 | 258.00 | 237.50 | 239.42 | 680,978 | -14.23(-5.61%) |
Jun 25, 2014 | 271.47 | 280.49 | 252.44 | 253.65 | 953,101 | -19.96(-7.30%) |
Jun 24, 2014 | 278.53 | 284.30 | 273.00 | 273.61 | 489,601 | -0.37(-0.14%) |
Jun 23, 2014 | 272.28 | 282.95 | 267.00 | 273.98 | 317,369 | +0.80(+0.29%) |
Jun 20, 2014 | 278.55 | 279.96 | 265.71 | 273.18 | 457,680 | -3.54(-1.28%) |
Jun 19, 2014 | 284.77 | 286.34 | 272.84 | 276.72 | 294,465 | -8.27(-2.90%) |
Jun 18, 2014 | 277.63 | 285.99 | 276.08 | 284.99 | 229,265 | +4.49(+1.60%) |
Jun 17, 2014 | 275.35 | 286.93 | 274.12 | 280.50 | 235,301 | +0.67(+0.24%) |
Jun 16, 2014 | 274.63 | 282.00 | 269.10 | 279.83 | 288,951 | +5.63(+2.05%) |
Jun 13, 2014 | 279.03 | 283.88 | 265.70 | 274.20 | 327,200 | -4.44(-1.59%) |
Jun 12, 2014 | 289.23 | 294.95 | 271.67 | 278.64 | 465,871 | -7.81(-2.73%) |
Jun 11, 2014 | 286.34 | 293.00 | 283.21 | 286.45 | 408,943 | -6.49(-2.21%) |
Jun 10, 2014 | 288.19 | 299.90 | 281.11 | 292.94 | 597,041 | +24.97(+9.32%) |
Jun 06, 2014 | 257.50 | 269.00 | 253.25 | 267.97 | 324,433 | +12.22(+4.78%) |
Jun 05, 2014 | 265.50 | 277.45 | 255.00 | 255.75 | 607,399 | -4.26(-1.64%) |
Jun 04, 2014 | 232.45 | 263.65 | 232.45 | 260.01 | 789,173 | +26.35(+11.28%) |
Jun 03, 2014 | 232.94 | 235.98 | 229.77 | 233.66 | 243,966 | -0.39(-0.17%) |
Jun 02, 2014 | 233.75 | 239.96 | 228.02 | 234.05 | 448,500 | -2.56(-1.08%) |
May 30, 2014 | 241.01 | 242.75 | 232.80 | 236.61 | 441,171 | -6.45(-2.65%) |
May 29, 2014 | 248.00 | 249.00 | 239.12 | 243.06 | 508,242 | +9.03(+3.86%) |
May 28, 2014 | 244.22 | 248.00 | 232.97 | 234.03 | 488,053 | -5.89(-2.45%) |
May 27, 2014 | 233.00 | 246.74 | 231.87 | 239.92 | 509,609 | +10.10(+4.39%) |
May 23, 2014 | 231.44 | 229.82 | 229.82 | 229.82 | 325,600 | -1.30(-0.56%) |
May 22, 2014 | 222.00 | 235.87 | 215.00 | 231.12 | 754,307 | +13.18(+6.05%) |
May 21, 2014 | 230.46 | 233.00 | 215.02 | 217.94 | 1,203,754 | -5.40(-2.42%) |
May 20, 2014 | 240.00 | 251.89 | 222.92 | 223.34 | 1,600,248 | -36.66(-14.10%) |
May 19, 2014 | 276.83 | 278.99 | 258.02 | 260.00 | 526,614 | -20.26(-7.23%) |
May 16, 2014 | 283.94 | 285.60 | 272.90 | 280.26 | 244,213 | -1.85(-0.66%) |
May 15, 2014 | 277.32 | 284.00 | 267.66 | 282.11 | 557,954 | +11.17(+4.12%) |
May 14, 2014 | 257.66 | 276.43 | 256.65 | 270.94 | 406,722 | +11.48(+4.42%) |
May 13, 2014 | 248.66 | 262.00 | 247.42 | 259.46 | 363,529 | +9.40(+3.76%) |
May 12, 2014 | 232.56 | 250.07 | 231.89 | 250.06 | 382,102 | +14.69(+6.24%) |
May 09, 2014 | 232.00 | 237.94 | 224.44 | 235.37 | 451,389 | +4.13(+1.79%) |
May 08, 2014 | 245.00 | 250.00 | 228.05 | 231.24 | 524,211 | -23.24(-9.13%) |
May 07, 2014 | 260.76 | 266.85 | 248.01 | 254.48 | 437,094 | -6.22(-2.39%) |
May 06, 2014 | 260.89 | 277.00 | 260.10 | 260.70 | 275,135 | -2.44(-0.93%) |
May 05, 2014 | 259.99 | 267.50 | 257.00 | 263.14 | 161,059 | +1.11(+0.42%) |
May 02, 2014 | 260.20 | 262.93 | 255.51 | 262.03 | 297,243 | +1.54(+0.59%) |
May 01, 2014 | 264.28 | 272.51 | 257.00 | 260.49 | 343,957 | -3.63(-1.37%) |
Apr 30, 2014 | 270.14 | 270.14 | 255.02 | 264.12 | 490,165 | -5.69(-2.11%) |
Apr 29, 2014 | 262.35 | 274.94 | 260.00 | 269.81 | 273,408 | +7.74(+2.95%) |
Apr 28, 2014 | 263.00 | 271.03 | 251.02 | 262.07 | 416,300 | +1.92(+0.74%) |
Apr 25, 2014 | 267.04 | 267.87 | 254.04 | 260.15 | 377,655 | -11.41(-4.20%) |
Apr 24, 2014 | 265.00 | 277.50 | 258.92 | 271.56 | 429,131 | +8.26(+3.14%) |
Apr 23, 2014 | 283.78 | 286.99 | 258.52 | 263.30 | 530,309 | -19.47(-6.89%) |
Apr 22, 2014 | 247.48 | 287.00 | 247.04 | 282.77 | 915,333 | +40.66(+16.79%) |
Apr 21, 2014 | 240.01 | 246.00 | 235.01 | 242.11 | 377,516 | +2.01(+0.84%) |
Apr 17, 2014 | 235.70 | 240.10 | 240.10 | 240.10 | 522,800 | +2.59(+1.09%) |
Apr 16, 2014 | 251.10 | 255.00 | 233.33 | 237.51 | 772,806 | -11.46(-4.60%) |
Apr 15, 2014 | 255.01 | 259.27 | 209.00 | 248.97 | 1,666,925 | -7.03(-2.75%) |
Apr 14, 2014 | 279.00 | 279.00 | 247.65 | 256.00 | 897,859 | -10.01(-3.76%) |
Apr 11, 2014 | 260.33 | 271.00 | 250.00 | 266.01 | 646,677 | +1.33(+0.50%) |
Apr 10, 2014 | 302.04 | 305.95 | 256.00 | 264.68 | 762,606 | -34.88(-11.64%) |
Apr 09, 2014 | 291.12 | 301.80 | 286.01 | 299.56 | 386,464 | +8.30(+2.85%) |
Apr 08, 2014 | 295.92 | 298.38 | 284.13 | 291.26 | 502,676 | -4.24(-1.43%) |
Apr 07, 2014 | 286.30 | 302.06 | 275.72 | 295.50 | 629,996 | +4.61(+1.58%) |
Apr 04, 2014 | 330.17 | 332.48 | 288.50 | 290.89 | 1,487,527 | -30.92(-9.61%) |
Apr 03, 2014 | 332.78 | 336.82 | 317.75 | 321.81 | 435,422 | -8.84(-2.67%) |
Apr 02, 2014 | 322.79 | 333.82 | 320.11 | 330.65 | 423,399 | -3.54(-1.06%) |