Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 236.08 | 237.40 | 235.34 | 236.56 | 470,452 | +0.06(+0.03%) |
May 29, 2014 | 234.96 | 236.82 | 234.27 | 236.50 | 523,121 | +2.60(+1.11%) |
May 28, 2014 | 236.46 | 237.26 | 233.74 | 233.90 | 802,949 | -2.45(-1.04%) |
May 27, 2014 | 235.22 | 237.34 | 234.24 | 236.35 | 597,986 | +3.06(+1.31%) |
May 23, 2014 | 233.09 | 233.29 | 233.29 | 233.29 | 461,550 | -0.55(-0.24%) |
May 22, 2014 | 232.08 | 233.99 | 231.23 | 233.84 | 359,109 | +1.16(+0.50%) |
May 21, 2014 | 230.75 | 233.53 | 230.75 | 232.68 | 580,204 | +2.69(+1.17%) |
May 20, 2014 | 231.98 | 232.91 | 228.88 | 229.99 | 563,788 | -1.99(-0.86%) |
May 19, 2014 | 230.57 | 232.50 | 229.81 | 231.98 | 518,265 | +1.14(+0.49%) |
May 16, 2014 | 233.38 | 233.38 | 228.62 | 230.84 | 701,886 | +0.40(+0.17%) |
May 15, 2014 | 233.71 | 234.12 | 229.00 | 230.45 | 853,949 | -3.71(-1.58%) |
May 14, 2014 | 235.21 | 235.91 | 233.67 | 234.16 | 611,712 | -0.90(-0.38%) |
May 13, 2014 | 236.63 | 238.47 | 234.37 | 235.06 | 766,931 | -1.26(-0.53%) |
May 12, 2014 | 230.76 | 237.80 | 230.76 | 236.31 | 894,536 | +1.74(+0.74%) |
May 09, 2014 | 232.94 | 234.83 | 231.69 | 234.57 | 676,054 | +1.52(+0.65%) |
May 08, 2014 | 231.52 | 234.99 | 231.52 | 233.05 | 750,009 | +1.07(+0.46%) |
May 07, 2014 | 230.27 | 232.41 | 228.97 | 231.98 | 788,464 | +2.09(+0.91%) |
May 06, 2014 | 231.39 | 232.19 | 229.75 | 229.90 | 746,286 | -1.70(-0.73%) |
May 05, 2014 | 231.40 | 232.41 | 229.10 | 231.59 | 653,402 | -0.39(-0.17%) |
May 02, 2014 | 233.38 | 236.06 | 231.80 | 231.98 | 780,168 | -1.59(-0.68%) |
May 01, 2014 | 232.74 | 234.91 | 231.22 | 233.57 | 758,711 | +0.04(+0.02%) |
Apr 30, 2014 | 232.08 | 234.42 | 231.21 | 233.53 | 545,195 | +0.39(+0.17%) |
Apr 29, 2014 | 233.91 | 234.76 | 232.61 | 233.15 | 634,494 | +1.55(+0.67%) |
Apr 28, 2014 | 234.33 | 235.57 | 229.17 | 231.59 | 1,040,597 | -1.51(-0.65%) |
Apr 25, 2014 | 235.08 | 235.54 | 232.12 | 233.11 | 507,920 | -2.46(-1.04%) |
Apr 24, 2014 | 237.09 | 238.65 | 234.92 | 235.57 | 702,364 | -3.09(-1.29%) |
Apr 23, 2014 | 238.97 | 240.46 | 237.35 | 238.66 | 625,099 | -0.52(-0.22%) |
Apr 22, 2014 | 237.61 | 240.72 | 236.65 | 239.18 | 746,541 | +1.85(+0.78%) |
Apr 21, 2014 | 239.07 | 239.21 | 236.79 | 237.32 | 839,548 | -1.94(-0.81%) |
Apr 17, 2014 | 242.81 | 239.26 | 239.26 | 239.26 | 1,303,966 | -1.37(-0.57%) |
Apr 16, 2014 | 234.12 | 241.02 | 234.12 | 240.63 | 1,404,079 | +7.32(+3.14%) |
Apr 15, 2014 | 232.66 | 234.12 | 228.88 | 233.31 | 816,451 | +1.74(+0.75%) |
Apr 14, 2014 | 231.37 | 231.97 | 228.80 | 231.57 | 939,570 | +3.69(+1.62%) |
Apr 11, 2014 | 229.46 | 230.55 | 226.70 | 227.88 | 1,198,187 | -1.74(-0.76%) |
Apr 10, 2014 | 239.82 | 239.84 | 229.62 | 229.62 | 1,128,577 | -9.60(-4.01%) |
Apr 09, 2014 | 235.45 | 239.62 | 234.85 | 239.21 | 734,554 | +4.59(+1.96%) |
Apr 08, 2014 | 235.53 | 236.71 | 232.79 | 234.62 | 1,071,148 | -1.16(-0.49%) |
Apr 07, 2014 | 240.30 | 240.93 | 235.21 | 235.78 | 1,074,033 | -3.90(-1.63%) |
Apr 04, 2014 | 247.93 | 248.29 | 239.15 | 239.68 | 1,129,259 | -4.44(-1.82%) |
Apr 03, 2014 | 247.97 | 247.97 | 243.19 | 244.12 | 714,683 | -3.03(-1.23%) |
Apr 02, 2014 | 245.96 | 249.41 | 244.74 | 247.15 | 755,738 | +1.29(+0.52%) |
Apr 01, 2014 | 245.27 | 246.06 | 242.70 | 245.86 | 975,906 | +1.87(+0.77%) |
Mar 31, 2014 | 243.98 | 244.95 | 242.68 | 243.99 | 840,497 | +2.78(+1.15%) |
Mar 28, 2014 | 240.05 | 243.56 | 239.28 | 241.21 | 904,114 | +3.41(+1.43%) |
Mar 27, 2014 | 240.13 | 241.09 | 237.06 | 237.80 | 857,327 | -2.13(-0.89%) |
Mar 26, 2014 | 241.74 | 243.12 | 239.23 | 239.94 | 1,238,437 | +1.28(+0.54%) |
Mar 25, 2014 | 236.13 | 238.83 | 233.97 | 238.66 | 1,169,859 | +3.90(+1.66%) |
Mar 24, 2014 | 234.16 | 235.80 | 231.68 | 234.76 | 1,137,960 | +0.56(+0.24%) |
Mar 21, 2014 | 234.84 | 236.02 | 232.05 | 234.20 | 1,718,258 | +0.68(+0.29%) |
Mar 20, 2014 | 230.42 | 234.70 | 230.18 | 233.53 | 832,591 | +2.01(+0.87%) |
Mar 19, 2014 | 233.78 | 234.00 | 229.62 | 231.52 | 861,441 | -2.08(-0.89%) |
Mar 18, 2014 | 232.84 | 234.12 | 232.11 | 233.60 | 530,464 | +1.84(+0.79%) |
Mar 17, 2014 | 231.22 | 234.40 | 230.91 | 231.76 | 961,981 | +2.33(+1.01%) |
Mar 14, 2014 | 231.81 | 233.57 | 229.43 | 229.43 | 925,606 | -2.75(-1.18%) |
Mar 13, 2014 | 240.86 | 241.49 | 231.73 | 232.18 | 1,324,683 | -7.47(-3.12%) |
Mar 12, 2014 | 237.47 | 239.66 | 236.27 | 239.65 | 715,458 | +0.07(+0.03%) |
Mar 11, 2014 | 239.85 | 241.26 | 238.66 | 239.58 | 1,090,052 | +0.25(+0.10%) |
Mar 10, 2014 | 241.04 | 241.29 | 237.90 | 239.33 | 1,043,718 | -1.80(-0.75%) |
Mar 07, 2014 | 243.81 | 243.81 | 240.12 | 241.13 | 979,961 | -0.25(-0.10%) |
Mar 06, 2014 | 239.59 | 242.23 | 238.41 | 241.38 | 950,471 | +3.13(+1.31%) |
Mar 05, 2014 | 237.21 | 238.89 | 236.64 | 238.25 | 692,485 | +1.39(+0.59%) |
Mar 04, 2014 | 234.57 | 238.11 | 234.39 | 236.86 | 950,549 | +5.30(+2.29%) |