Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 238.97 | 238.97 | 236.27 | 238.33 | 626,849 | -0.73(-0.30%) |
May 29, 2014 | 236.08 | 239.10 | 234.51 | 239.06 | 433,618 | +3.29(+1.39%) |
May 28, 2014 | 235.39 | 239.60 | 235.39 | 235.77 | 964,640 | +0.38(+0.16%) |
May 27, 2014 | 232.70 | 235.82 | 232.10 | 235.39 | 938,889 | +3.73(+1.61%) |
May 23, 2014 | 227.18 | 231.66 | 231.66 | 231.66 | 760,201 | +4.78(+2.10%) |
May 22, 2014 | 225.43 | 228.35 | 223.52 | 226.88 | 368,434 | +1.27(+0.56%) |
May 21, 2014 | 222.38 | 226.02 | 221.29 | 225.62 | 572,451 | +4.06(+1.83%) |
May 20, 2014 | 222.32 | 223.93 | 221.16 | 221.56 | 459,111 | -1.62(-0.73%) |
May 19, 2014 | 221.96 | 223.74 | 221.38 | 223.18 | 440,876 | -0.13(-0.06%) |
May 16, 2014 | 219.15 | 223.54 | 217.02 | 223.31 | 510,660 | +4.59(+2.10%) |
May 15, 2014 | 224.14 | 224.34 | 218.23 | 218.72 | 910,089 | -5.64(-2.51%) |
May 14, 2014 | 226.89 | 227.43 | 223.65 | 224.36 | 431,818 | -2.76(-1.21%) |
May 13, 2014 | 225.10 | 229.11 | 223.24 | 227.12 | 861,260 | +1.28(+0.57%) |
May 12, 2014 | 221.71 | 226.04 | 220.28 | 225.83 | 1,140,737 | +5.77(+2.62%) |
May 09, 2014 | 218.41 | 220.06 | 216.86 | 220.06 | 862,351 | +0.85(+0.39%) |
May 08, 2014 | 217.81 | 222.05 | 217.19 | 219.21 | 930,871 | +1.71(+0.79%) |
May 07, 2014 | 222.69 | 223.91 | 214.82 | 217.50 | 1,487,986 | -4.97(-2.23%) |
May 06, 2014 | 223.29 | 223.90 | 220.64 | 222.47 | 1,096,640 | -1.08(-0.48%) |
May 05, 2014 | 220.35 | 223.82 | 219.00 | 223.55 | 954,898 | +1.19(+0.54%) |
May 02, 2014 | 223.78 | 225.38 | 221.86 | 222.36 | 911,471 | -0.74(-0.33%) |
May 01, 2014 | 225.66 | 227.73 | 221.45 | 223.10 | 1,163,326 | -2.07(-0.92%) |
Apr 30, 2014 | 223.01 | 225.43 | 221.53 | 225.16 | 1,382,257 | +1.90(+0.85%) |
Apr 29, 2014 | 219.14 | 223.35 | 218.04 | 223.26 | 1,095,157 | +4.58(+2.09%) |
Apr 28, 2014 | 220.72 | 221.57 | 215.50 | 218.68 | 1,449,615 | -1.10(-0.50%) |
Apr 25, 2014 | 224.32 | 224.48 | 219.47 | 219.78 | 1,597,148 | -4.82(-2.15%) |
Apr 24, 2014 | 226.19 | 226.97 | 220.47 | 224.60 | 1,774,774 | -0.73(-0.32%) |
Apr 23, 2014 | 225.25 | 228.60 | 224.28 | 225.33 | 2,044,837 | +0.30(+0.13%) |
Apr 22, 2014 | 228.64 | 230.90 | 223.44 | 225.03 | 1,577,015 | -2.28(-1.00%) |
Apr 21, 2014 | 228.62 | 229.14 | 225.27 | 227.31 | 2,051,101 | -0.79(-0.35%) |
Apr 17, 2014 | 230.84 | 228.10 | 228.10 | 228.10 | 2,275,985 | -17.69(-7.20%) |
Apr 16, 2014 | 241.28 | 246.20 | 240.79 | 245.80 | 1,336,562 | +6.25(+2.61%) |
Apr 15, 2014 | 234.26 | 241.00 | 234.11 | 239.55 | 1,713,807 | +5.20(+2.22%) |
Apr 14, 2014 | 231.52 | 235.16 | 229.84 | 234.35 | 1,756,366 | +5.02(+2.19%) |
Apr 11, 2014 | 233.75 | 236.07 | 228.73 | 229.33 | 1,327,389 | -6.87(-2.91%) |
Apr 10, 2014 | 246.66 | 247.79 | 235.72 | 236.20 | 1,250,661 | -10.54(-4.27%) |
Apr 09, 2014 | 240.25 | 247.07 | 239.40 | 246.74 | 1,285,650 | +8.25(+3.46%) |
Apr 08, 2014 | 238.29 | 241.12 | 234.64 | 238.49 | 1,238,054 | -0.20(-0.08%) |
Apr 07, 2014 | 243.41 | 244.88 | 231.50 | 238.69 | 2,294,165 | -5.83(-2.38%) |
Apr 04, 2014 | 250.02 | 250.59 | 244.19 | 244.51 | 1,197,269 | -3.39(-1.37%) |
Apr 03, 2014 | 254.36 | 255.17 | 247.05 | 247.90 | 1,270,538 | -5.17(-2.04%) |
Apr 02, 2014 | 254.86 | 255.83 | 251.35 | 253.07 | 828,203 | -0.63(-0.25%) |
Apr 01, 2014 | 255.58 | 255.91 | 250.80 | 253.70 | 1,150,042 | +0.10(+0.04%) |
Mar 31, 2014 | 256.77 | 258.48 | 250.92 | 253.60 | 1,145,930 | -1.66(-0.65%) |
Mar 28, 2014 | 254.62 | 258.66 | 253.52 | 255.25 | 937,048 | +0.93(+0.37%) |
Mar 27, 2014 | 252.28 | 254.53 | 249.38 | 254.32 | 1,096,198 | +0.65(+0.26%) |
Mar 26, 2014 | 259.87 | 262.16 | 253.50 | 253.67 | 1,155,134 | -5.56(-2.14%) |
Mar 25, 2014 | 263.20 | 264.54 | 256.67 | 259.23 | 1,174,408 | -2.00(-0.77%) |
Mar 24, 2014 | 268.17 | 269.84 | 260.11 | 261.23 | 1,101,118 | -5.44(-2.04%) |
Mar 21, 2014 | 276.53 | 279.69 | 266.68 | 266.68 | 2,191,919 | -7.23(-2.64%) |
Mar 20, 2014 | 264.53 | 274.11 | 264.33 | 273.91 | 1,022,558 | +9.18(+3.47%) |
Mar 19, 2014 | 268.53 | 271.80 | 262.48 | 264.73 | 1,002,476 | -3.37(-1.26%) |
Mar 18, 2014 | 264.02 | 268.18 | 262.74 | 268.10 | 1,088,295 | +5.81(+2.21%) |
Mar 17, 2014 | 260.00 | 267.42 | 259.61 | 262.29 | 1,160,625 | +2.98(+1.15%) |
Mar 14, 2014 | 258.53 | 261.61 | 256.02 | 259.31 | 752,639 | +0.42(+0.16%) |
Mar 13, 2014 | 267.16 | 267.42 | 256.75 | 258.89 | 550,231 | -7.20(-2.71%) |
Mar 12, 2014 | 263.73 | 266.28 | 260.07 | 266.10 | 438,502 | +0.47(+0.18%) |
Mar 11, 2014 | 265.58 | 267.68 | 263.53 | 265.63 | 498,303 | +1.10(+0.42%) |
Mar 10, 2014 | 268.13 | 269.27 | 263.41 | 264.54 | 525,860 | -3.33(-1.24%) |
Mar 07, 2014 | 267.40 | 268.56 | 265.25 | 267.87 | 446,360 | +1.53(+0.57%) |
Mar 06, 2014 | 265.77 | 266.93 | 262.51 | 266.34 | 521,825 | +1.99(+0.75%) |
Mar 05, 2014 | 265.75 | 266.55 | 262.50 | 264.35 | 426,722 | -2.91(-1.09%) |
Mar 04, 2014 | 262.45 | 267.63 | 262.12 | 267.26 | 564,996 | +8.31(+3.21%) |