Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 219.57 | 219.76 | 213.59 | 214.41 | 94,232 | -4.54(-2.07%) |
May 29, 2014 | 218.86 | 220.05 | 217.81 | 218.95 | 40,392 | +0.05(+0.02%) |
May 28, 2014 | 220.85 | 222.40 | 218.00 | 218.90 | 62,535 | -2.88(-1.30%) |
May 27, 2014 | 222.12 | 223.98 | 219.00 | 221.78 | 51,942 | -0.18(-0.08%) |
May 23, 2014 | 222.34 | 221.96 | 221.96 | 221.96 | 42,500 | -1.17(-0.52%) |
May 22, 2014 | 220.78 | 224.00 | 219.11 | 223.13 | 46,682 | +2.78(+1.26%) |
May 21, 2014 | 225.57 | 225.83 | 220.00 | 220.35 | 70,241 | -3.44(-1.54%) |
May 20, 2014 | 227.78 | 227.78 | 221.09 | 223.79 | 129,885 | -4.68(-2.05%) |
May 19, 2014 | 223.18 | 228.79 | 222.96 | 228.47 | 78,913 | +3.36(+1.49%) |
May 16, 2014 | 219.66 | 225.12 | 219.66 | 225.11 | 45,809 | +5.45(+2.48%) |
May 15, 2014 | 220.00 | 220.21 | 215.70 | 219.66 | 99,844 | -0.88(-0.40%) |
May 14, 2014 | 227.00 | 227.00 | 220.52 | 220.54 | 63,325 | -7.10(-3.12%) |
May 13, 2014 | 233.39 | 233.39 | 227.19 | 227.64 | 36,603 | -5.79(-2.48%) |
May 12, 2014 | 224.01 | 234.22 | 224.01 | 233.43 | 78,574 | +10.18(+4.56%) |
May 09, 2014 | 230.00 | 230.94 | 222.00 | 223.25 | 109,355 | -8.22(-3.55%) |
May 08, 2014 | 233.53 | 237.79 | 230.08 | 231.47 | 84,535 | -3.41(-1.45%) |
May 07, 2014 | 234.08 | 235.93 | 231.59 | 234.88 | 91,809 | +1.58(+0.68%) |
May 06, 2014 | 238.68 | 239.85 | 232.95 | 233.30 | 77,180 | -5.94(-2.48%) |
May 05, 2014 | 239.42 | 240.81 | 238.12 | 239.24 | 48,392 | -1.07(-0.45%) |
May 02, 2014 | 236.20 | 241.97 | 235.04 | 240.31 | 67,878 | +5.17(+2.20%) |
May 01, 2014 | 235.39 | 237.00 | 220.55 | 235.14 | 229,681 | -10.90(-4.43%) |
Apr 30, 2014 | 236.90 | 246.04 | 236.39 | 246.04 | 86,178 | +8.02(+3.37%) |
Apr 29, 2014 | 235.00 | 239.71 | 234.53 | 238.02 | 60,024 | +3.76(+1.61%) |
Apr 28, 2014 | 235.77 | 237.96 | 230.05 | 234.26 | 51,184 | -0.08(-0.03%) |
Apr 25, 2014 | 237.71 | 237.71 | 231.52 | 234.34 | 53,250 | -4.29(-1.80%) |
Apr 24, 2014 | 240.87 | 242.96 | 237.91 | 238.63 | 31,132 | +0.73(+0.31%) |
Apr 23, 2014 | 244.68 | 247.54 | 237.08 | 237.90 | 87,382 | -6.64(-2.72%) |
Apr 22, 2014 | 234.78 | 246.42 | 234.01 | 244.54 | 89,751 | +10.24(+4.37%) |
Apr 21, 2014 | 234.15 | 235.60 | 231.55 | 234.30 | 26,988 | +0.42(+0.18%) |
Apr 17, 2014 | 235.50 | 233.88 | 233.88 | 233.88 | 43,700 | -1.67(-0.71%) |
Apr 16, 2014 | 235.65 | 236.83 | 233.53 | 235.55 | 23,551 | +1.91(+0.82%) |
Apr 15, 2014 | 235.22 | 235.31 | 227.96 | 233.64 | 43,743 | -1.04(-0.44%) |
Apr 14, 2014 | 236.20 | 238.22 | 232.26 | 234.68 | 33,121 | +0.28(+0.12%) |
Apr 11, 2014 | 235.00 | 237.39 | 230.74 | 234.40 | 70,310 | -2.33(-0.98%) |
Apr 10, 2014 | 240.17 | 243.00 | 236.73 | 236.73 | 79,595 | -3.15(-1.31%) |
Apr 09, 2014 | 237.13 | 240.74 | 236.61 | 239.88 | 36,826 | +2.81(+1.19%) |
Apr 08, 2014 | 236.62 | 238.50 | 236.18 | 237.07 | 46,609 | +0.52(+0.22%) |
Apr 07, 2014 | 235.00 | 239.29 | 234.16 | 236.55 | 70,614 | +0.93(+0.39%) |
Apr 04, 2014 | 243.65 | 243.65 | 232.84 | 235.62 | 103,759 | -6.23(-2.58%) |
Apr 03, 2014 | 245.23 | 246.98 | 240.00 | 241.85 | 52,956 | -2.41(-0.99%) |
Apr 02, 2014 | 244.00 | 246.98 | 242.79 | 244.26 | 41,423 | +0.06(+0.02%) |
Apr 01, 2014 | 245.72 | 248.00 | 242.35 | 244.20 | 64,586 | -0.53(-0.22%) |
Mar 31, 2014 | 243.17 | 247.47 | 242.00 | 244.73 | 72,023 | +2.33(+0.96%) |
Mar 28, 2014 | 244.66 | 249.00 | 242.36 | 242.40 | 38,818 | -1.93(-0.79%) |
Mar 27, 2014 | 243.22 | 247.52 | 241.11 | 244.33 | 54,774 | +1.62(+0.67%) |
Mar 26, 2014 | 245.84 | 247.50 | 241.40 | 242.71 | 71,630 | -2.22(-0.91%) |
Mar 25, 2014 | 247.53 | 248.26 | 244.00 | 244.93 | 39,676 | -1.01(-0.41%) |
Mar 24, 2014 | 249.61 | 249.80 | 245.17 | 245.94 | 82,800 | -3.87(-1.55%) |
Mar 21, 2014 | 244.00 | 249.81 | 242.06 | 249.81 | 119,334 | +8.09(+3.35%) |
Mar 20, 2014 | 237.90 | 242.08 | 235.39 | 241.72 | 46,041 | +3.11(+1.30%) |
Mar 19, 2014 | 245.07 | 245.07 | 236.47 | 238.61 | 97,144 | -6.46(-2.64%) |
Mar 18, 2014 | 244.64 | 245.46 | 243.79 | 245.07 | 37,441 | +0.34(+0.14%) |
Mar 17, 2014 | 244.08 | 246.00 | 242.89 | 244.73 | 39,528 | +2.10(+0.87%) |
Mar 14, 2014 | 238.60 | 244.60 | 237.35 | 242.63 | 45,873 | +3.38(+1.41%) |
Mar 13, 2014 | 242.24 | 242.84 | 238.24 | 239.25 | 39,413 | -1.99(-0.82%) |
Mar 12, 2014 | 237.25 | 243.52 | 235.57 | 241.24 | 46,840 | +1.85(+0.77%) |
Mar 11, 2014 | 243.69 | 245.18 | 238.37 | 239.39 | 48,441 | -3.41(-1.40%) |
Mar 10, 2014 | 239.74 | 246.30 | 239.37 | 242.80 | 79,781 | +1.93(+0.80%) |
Mar 07, 2014 | 246.08 | 246.08 | 240.04 | 240.87 | 183,098 | -4.14(-1.69%) |
Mar 06, 2014 | 245.50 | 247.13 | 242.88 | 245.01 | 76,225 | +1.07(+0.44%) |
Mar 05, 2014 | 242.38 | 246.19 | 240.50 | 243.94 | 61,631 | +0.41(+0.17%) |
Mar 04, 2014 | 235.50 | 245.88 | 235.50 | 243.53 | 178,614 | +8.30(+3.53%) |