Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 203.63 | 205.20 | 201.93 | 202.11 | 17,892 | -0.19(-0.09%) |
Apr 29, 2014 | 201.97 | 202.30 | 198.50 | 202.30 | 22,095 | -1.71(-0.84%) |
Apr 28, 2014 | 203.25 | 207.39 | 202.90 | 204.01 | 18,047 | -0.62(-0.30%) |
Apr 25, 2014 | 203.47 | 205.87 | 202.40 | 204.63 | 17,812 | +1.95(+0.96%) |
Apr 24, 2014 | 201.11 | 203.16 | 200.26 | 202.68 | 11,354 | +0.33(+0.16%) |
Apr 23, 2014 | 204.77 | 204.77 | 201.16 | 202.35 | 13,849 | -2.00(-0.98%) |
Apr 22, 2014 | 204.20 | 206.25 | 203.06 | 204.34 | 14,222 | +0.76(+0.37%) |
Apr 21, 2014 | 206.48 | 206.63 | 203.45 | 203.59 | 13,891 | -2.61(-1.27%) |
Apr 17, 2014 | 209.86 | 206.20 | 206.20 | 206.20 | 20,053 | -3.71(-1.77%) |
Apr 16, 2014 | 213.14 | 213.23 | 209.76 | 209.91 | 28,305 | -5.32(-2.47%) |
Apr 15, 2014 | 220.98 | 221.22 | 215.04 | 215.23 | 25,012 | -5.42(-2.46%) |
Apr 14, 2014 | 223.45 | 225.21 | 219.74 | 220.65 | 10,118 | -5.85(-2.58%) |
Apr 11, 2014 | 226.68 | 227.49 | 223.93 | 226.49 | 24,963 | +1.33(+0.59%) |
Apr 10, 2014 | 220.55 | 225.87 | 218.41 | 225.16 | 16,303 | +5.94(+2.71%) |
Apr 09, 2014 | 219.08 | 223.74 | 219.08 | 219.22 | 8,416 | -2.28(-1.03%) |
Apr 08, 2014 | 225.54 | 225.54 | 220.84 | 221.50 | 18,527 | -4.37(-1.94%) |
Apr 07, 2014 | 219.60 | 226.11 | 219.60 | 225.87 | 22,298 | +6.56(+2.99%) |
Apr 04, 2014 | 215.32 | 220.12 | 213.97 | 219.31 | 26,900 | +1.85(+0.85%) |
Apr 03, 2014 | 219.55 | 219.65 | 216.18 | 217.46 | 15,350 | -2.33(-1.06%) |
Apr 02, 2014 | 221.50 | 222.21 | 219.08 | 219.79 | 12,264 | -1.47(-0.67%) |
Apr 01, 2014 | 222.78 | 223.74 | 221.07 | 221.26 | 9,749 | -2.33(-1.04%) |
Mar 31, 2014 | 221.79 | 224.78 | 221.17 | 223.59 | 11,694 | -0.24(-0.11%) |
Mar 28, 2014 | 228.58 | 228.58 | 223.16 | 223.83 | 29,665 | -5.94(-2.59%) |
Mar 27, 2014 | 233.71 | 235.04 | 228.87 | 229.77 | 18,041 | -4.18(-1.79%) |
Mar 26, 2014 | 230.44 | 234.43 | 228.96 | 233.95 | 21,892 | +2.00(+0.86%) |
Mar 25, 2014 | 232.38 | 233.33 | 231.05 | 231.96 | 27,196 | -3.66(-1.55%) |
Mar 24, 2014 | 235.81 | 236.53 | 231.62 | 235.62 | 16,041 | +0.62(+0.26%) |
Mar 21, 2014 | 234.00 | 235.00 | 231.29 | 235.00 | 23,336 | -1.28(-0.54%) |
Mar 20, 2014 | 240.79 | 241.60 | 235.81 | 236.28 | 14,827 | -2.23(-0.94%) |
Mar 19, 2014 | 236.38 | 241.22 | 234.62 | 238.51 | 15,472 | +3.42(+1.46%) |
Mar 18, 2014 | 237.75 | 238.99 | 233.76 | 235.09 | 24,032 | -4.09(-1.71%) |
Mar 17, 2014 | 240.84 | 240.89 | 237.85 | 239.18 | 10,594 | -2.99(-1.24%) |
Mar 14, 2014 | 243.50 | 244.45 | 241.13 | 242.17 | 8,088 | -1.19(-0.49%) |
Mar 13, 2014 | 238.47 | 244.79 | 237.94 | 243.36 | 18,989 | +4.66(+1.95%) |
Mar 12, 2014 | 241.94 | 242.46 | 237.33 | 238.70 | 20,904 | -0.14(-0.06%) |
Mar 11, 2014 | 233.33 | 240.22 | 232.53 | 238.85 | 24,771 | +5.80(+2.49%) |
Mar 10, 2014 | 235.00 | 237.23 | 233.00 | 233.05 | 13,226 | -0.81(-0.35%) |
Mar 07, 2014 | 233.76 | 235.95 | 233.14 | 233.86 | 12,146 | -1.76(-0.75%) |
Mar 06, 2014 | 238.18 | 238.42 | 235.14 | 235.62 | 8,940 | -2.76(-1.16%) |
Mar 05, 2014 | 234.95 | 239.61 | 234.95 | 238.37 | 10,486 | +4.56(+1.95%) |
Mar 04, 2014 | 234.09 | 236.13 | 232.15 | 233.81 | 19,681 | -4.99(-2.09%) |
Mar 03, 2014 | 238.47 | 240.65 | 233.86 | 238.80 | 24,322 | +2.66(+1.13%) |
Feb 28, 2014 | 237.61 | 238.23 | 234.12 | 236.14 | 18,317 | -2.66(-1.11%) |
Feb 27, 2014 | 238.80 | 241.89 | 237.85 | 238.80 | 11,760 | -0.09(-0.04%) |
Feb 26, 2014 | 236.32 | 240.56 | 235.71 | 238.89 | 17,352 | +2.76(+1.17%) |
Feb 25, 2014 | 236.42 | 239.61 | 235.33 | 236.14 | 25,924 | +0.19(+0.08%) |
Feb 24, 2014 | 238.56 | 243.79 | 232.09 | 235.95 | 52,333 | -7.84(-3.22%) |
Feb 21, 2014 | 239.89 | 243.88 | 239.89 | 243.79 | 14,046 | +3.04(+1.26%) |
Feb 20, 2014 | 244.26 | 244.64 | 239.70 | 240.75 | 32,186 | -3.65(-1.50%) |
Feb 19, 2014 | 244.69 | 244.79 | 239.32 | 244.40 | 18,578 | +0.23(+0.10%) |
Feb 18, 2014 | 244.83 | 246.50 | 243.46 | 244.17 | 25,336 | -2.14(-0.87%) |
Feb 14, 2014 | 252.20 | 246.31 | 246.31 | 246.31 | 24,367 | -7.13(-2.81%) |
Feb 13, 2014 | 259.61 | 260.04 | 252.10 | 253.44 | 28,248 | -2.52(-0.98%) |
Feb 12, 2014 | 254.01 | 256.81 | 252.96 | 255.96 | 17,588 | -0.05(-0.02%) |
Feb 11, 2014 | 263.70 | 263.70 | 254.39 | 256.00 | 30,667 | -7.60(-2.88%) |
Feb 10, 2014 | 262.51 | 265.27 | 262.37 | 263.61 | 20,288 | +3.04(+1.17%) |
Feb 07, 2014 | 262.32 | 265.89 | 259.80 | 260.56 | 13,991 | -5.70(-2.14%) |
Feb 06, 2014 | 272.54 | 272.82 | 265.03 | 266.27 | 51,263 | -8.08(-2.94%) |
Feb 05, 2014 | 269.83 | 275.39 | 269.83 | 274.35 | 23,462 | +4.37(+1.62%) |
Feb 04, 2014 | 271.59 | 273.20 | 268.12 | 269.97 | 22,213 | -4.04(-1.47%) |