Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 181.80 | 182.64 | 181.11 | 182.04 | 704,391 | +0.30(+0.17%) |
May 29, 2014 | 179.52 | 181.80 | 179.52 | 181.74 | 364,610 | +2.46(+1.37%) |
May 28, 2014 | 181.14 | 181.14 | 178.92 | 179.28 | 378,655 | -2.28(-1.26%) |
May 27, 2014 | 181.80 | 182.88 | 180.90 | 181.56 | 408,536 | +0.78(+0.43%) |
May 23, 2014 | 180.78 | 180.78 | 180.78 | 0 | -1.14(-0.63%) | |
May 22, 2014 | 180.12 | 182.04 | 179.34 | 181.92 | 219,900 | +1.80(+1.00%) |
May 21, 2014 | 179.52 | 180.54 | 178.26 | 180.12 | 350,034 | +1.68(+0.94%) |
May 20, 2014 | 181.38 | 181.38 | 177.60 | 178.44 | 386,661 | -1.62(-0.90%) |
May 19, 2014 | 176.82 | 180.60 | 175.92 | 180.06 | 457,953 | +1.92(+1.08%) |
May 16, 2014 | 178.02 | 179.16 | 176.73 | 178.14 | 536,260 | +0.06(+0.03%) |
May 15, 2014 | 182.76 | 182.76 | 175.08 | 178.08 | 892,539 | -5.52(-3.01%) |
May 14, 2014 | 185.40 | 186.18 | 183.12 | 183.60 | 401,327 | -2.58(-1.39%) |
May 13, 2014 | 189.72 | 190.20 | 186.06 | 186.18 | 391,969 | -3.84(-2.02%) |
May 12, 2014 | 187.50 | 190.98 | 185.70 | 190.02 | 396,954 | +4.02(+2.16%) |
May 09, 2014 | 184.08 | 186.36 | 182.58 | 186.00 | 443,251 | +2.10(+1.14%) |
May 08, 2014 | 185.88 | 188.70 | 183.90 | 183.90 | 462,625 | -2.70(-1.45%) |
May 07, 2014 | 185.34 | 187.02 | 182.52 | 186.60 | 740,049 | +0.90(+0.48%) |
May 06, 2014 | 190.38 | 190.44 | 185.58 | 185.70 | 550,397 | -4.98(-2.61%) |
May 05, 2014 | 189.36 | 191.28 | 187.32 | 190.68 | 355,806 | -0.48(-0.25%) |
May 02, 2014 | 191.64 | 194.22 | 190.86 | 191.16 | 376,389 | -0.30(-0.16%) |
May 01, 2014 | 191.28 | 193.26 | 190.38 | 191.46 | 386,481 | +0.06(+0.03%) |
Apr 30, 2014 | 191.16 | 191.76 | 189.36 | 191.40 | 517,732 | -0.18(-0.09%) |
Apr 29, 2014 | 191.94 | 193.44 | 190.44 | 191.58 | 432,347 | +1.08(+0.57%) |
Apr 28, 2014 | 197.88 | 198.24 | 188.46 | 190.50 | 834,935 | -4.44(-2.28%) |
Apr 25, 2014 | 193.92 | 195.72 | 191.88 | 194.94 | 666,263 | +0.00(+0.00%) |
Apr 24, 2014 | 195.48 | 195.90 | 188.73 | 194.94 | 808,304 | +1.56(+0.81%) |
Apr 23, 2014 | 190.62 | 197.10 | 190.32 | 193.38 | 792,632 | -3.66(-1.86%) |
Apr 22, 2014 | 190.98 | 197.30 | 190.68 | 197.04 | 1,017,142 | +5.76(+3.01%) |
Apr 21, 2014 | 190.62 | 191.70 | 188.70 | 191.28 | 379,369 | +0.60(+0.31%) |
Apr 17, 2014 | 190.68 | 190.68 | 190.68 | 0 | +2.94(+1.57%) | |
Apr 16, 2014 | 184.80 | 187.80 | 183.12 | 187.74 | 504,722 | +4.92(+2.69%) |
Apr 15, 2014 | 183.36 | 184.44 | 178.98 | 182.82 | 593,500 | +0.72(+0.40%) |
Apr 14, 2014 | 183.42 | 185.82 | 179.58 | 182.10 | 599,008 | +2.70(+1.51%) |
Apr 11, 2014 | 179.28 | 182.82 | 176.16 | 179.40 | 873,140 | -1.02(-0.57%) |
Apr 10, 2014 | 185.40 | 185.46 | 180.06 | 180.42 | 891,351 | -4.38(-2.37%) |
Apr 09, 2014 | 184.56 | 185.88 | 182.58 | 184.80 | 832,700 | +2.16(+1.18%) |
Apr 08, 2014 | 181.98 | 185.10 | 181.08 | 182.64 | 967,010 | +0.48(+0.26%) |
Apr 07, 2014 | 183.00 | 184.32 | 179.34 | 182.16 | 1,414,398 | -1.86(-1.01%) |
Apr 04, 2014 | 192.96 | 192.96 | 180.96 | 184.02 | 2,857,034 | -8.10(-4.22%) |
Apr 03, 2014 | 203.40 | 203.94 | 190.98 | 192.12 | 2,029,353 | -10.80(-5.32%) |
Apr 02, 2014 | 204.96 | 205.32 | 201.72 | 202.92 | 749,399 | -1.62(-0.79%) |
Apr 01, 2014 | 205.14 | 205.92 | 202.74 | 204.54 | 488,377 | +0.84(+0.41%) |
Mar 31, 2014 | 202.56 | 203.94 | 201.60 | 203.70 | 411,048 | +3.30(+1.65%) |
Mar 28, 2014 | 201.90 | 205.32 | 200.16 | 200.40 | 686,351 | -1.32(-0.65%) |
Mar 27, 2014 | 207.12 | 208.32 | 200.58 | 201.72 | 698,275 | -5.52(-2.66%) |
Mar 26, 2014 | 211.56 | 212.76 | 207.06 | 207.24 | 426,313 | -2.10(-1.00%) |
Mar 25, 2014 | 211.98 | 213.60 | 205.50 | 209.34 | 916,401 | -0.96(-0.46%) |
Mar 24, 2014 | 212.91 | 213.30 | 209.01 | 210.30 | 344,518 | -1.62(-0.76%) |
Mar 21, 2014 | 214.62 | 214.89 | 208.95 | 211.92 | 810,964 | +0.18(+0.09%) |
Mar 20, 2014 | 207.30 | 212.91 | 206.64 | 211.74 | 780,127 | +5.10(+2.47%) |
Mar 19, 2014 | 202.38 | 206.91 | 200.28 | 206.64 | 838,355 | +3.84(+1.89%) |
Mar 18, 2014 | 203.22 | 205.02 | 202.02 | 202.80 | 564,025 | +0.18(+0.09%) |
Mar 17, 2014 | 201.00 | 204.36 | 200.76 | 202.62 | 570,061 | +3.18(+1.59%) |
Mar 14, 2014 | 200.04 | 200.64 | 197.34 | 199.44 | 469,168 | -0.72(-0.36%) |
Mar 13, 2014 | 204.66 | 205.62 | 199.32 | 200.16 | 616,938 | -3.66(-1.80%) |
Mar 12, 2014 | 201.96 | 204.06 | 201.30 | 203.82 | 546,385 | -0.12(-0.06%) |
Mar 11, 2014 | 205.74 | 207.90 | 203.52 | 203.94 | 495,263 | -1.56(-0.76%) |
Mar 10, 2014 | 206.04 | 206.58 | 204.36 | 205.50 | 506,850 | -0.90(-0.44%) |
Mar 07, 2014 | 208.80 | 209.94 | 205.62 | 206.40 | 337,375 | -0.78(-0.38%) |
Mar 06, 2014 | 206.40 | 208.47 | 205.26 | 207.18 | 406,749 | +2.70(+1.32%) |
Mar 05, 2014 | 205.08 | 205.80 | 203.70 | 204.48 | 348,747 | -1.02(-0.50%) |
Mar 04, 2014 | 199.56 | 205.86 | 199.56 | 205.50 | 498,802 | +8.52(+4.33%) |