Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 247.57 | 250.33 | 247.09 | 249.52 | 644,872 | +1.96(+0.79%) |
Jun 27, 2014 | 245.92 | 248.01 | 245.00 | 247.56 | 667,721 | +1.46(+0.59%) |
Jun 26, 2014 | 247.68 | 248.12 | 244.00 | 246.10 | 775,256 | -1.39(-0.56%) |
Jun 25, 2014 | 246.23 | 248.80 | 245.19 | 247.49 | 657,629 | +0.58(+0.23%) |
Jun 24, 2014 | 247.48 | 249.82 | 246.05 | 246.91 | 748,170 | -1.30(-0.52%) |
Jun 23, 2014 | 247.61 | 248.99 | 246.87 | 248.20 | 597,751 | -0.10(-0.04%) |
Jun 20, 2014 | 249.50 | 250.24 | 247.30 | 248.31 | 858,361 | -0.58(-0.24%) |
Jun 19, 2014 | 249.89 | 250.72 | 246.92 | 248.89 | 897,712 | -0.82(-0.33%) |
Jun 18, 2014 | 243.78 | 250.36 | 242.37 | 249.71 | 1,197,831 | +6.09(+2.50%) |
Jun 17, 2014 | 240.22 | 243.73 | 238.77 | 243.62 | 580,355 | +2.08(+0.86%) |
Jun 16, 2014 | 240.81 | 242.01 | 239.30 | 241.54 | 604,252 | -0.05(-0.02%) |
Jun 13, 2014 | 241.74 | 242.80 | 240.53 | 241.59 | 436,446 | +0.49(+0.20%) |
Jun 12, 2014 | 243.22 | 243.47 | 239.87 | 241.10 | 665,752 | -2.01(-0.83%) |
Jun 11, 2014 | 244.23 | 245.13 | 241.87 | 243.11 | 522,820 | -2.58(-1.05%) |
Jun 10, 2014 | 245.26 | 246.51 | 243.68 | 245.69 | 502,999 | +0.58(+0.24%) |
Jun 06, 2014 | 243.38 | 245.59 | 242.48 | 245.11 | 585,535 | +3.15(+1.30%) |
Jun 05, 2014 | 241.67 | 242.68 | 239.26 | 241.97 | 725,363 | +0.87(+0.36%) |
Jun 04, 2014 | 238.51 | 241.37 | 237.75 | 241.10 | 719,472 | +1.66(+0.69%) |
Jun 03, 2014 | 236.54 | 240.78 | 236.06 | 239.44 | 927,137 | +2.00(+0.84%) |
Jun 02, 2014 | 236.61 | 237.91 | 234.57 | 237.44 | 520,952 | +0.88(+0.37%) |
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%) |