Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 252.31 | 257.76 | 250.26 | 251.62 | 97,502 | -0.97(-0.39%) |
May 29, 2014 | 249.97 | 253.08 | 248.11 | 252.60 | 74,724 | +3.61(+1.45%) |
May 28, 2014 | 255.13 | 257.76 | 248.80 | 248.99 | 119,754 | -6.24(-2.44%) |
May 27, 2014 | 252.99 | 256.20 | 250.84 | 255.23 | 92,760 | +3.80(+1.51%) |
May 23, 2014 | 246.16 | 251.43 | 251.43 | 251.43 | 73,338 | +6.48(+2.65%) |
May 22, 2014 | 247.24 | 250.55 | 243.65 | 244.95 | 56,703 | -2.88(-1.16%) |
May 21, 2014 | 244.22 | 248.60 | 243.34 | 247.82 | 71,197 | +4.38(+1.80%) |
May 20, 2014 | 239.44 | 244.90 | 237.88 | 243.44 | 90,315 | +3.22(+1.34%) |
May 19, 2014 | 231.94 | 240.71 | 231.94 | 240.22 | 66,945 | +6.63(+2.84%) |
May 16, 2014 | 231.55 | 234.08 | 228.72 | 233.59 | 89,309 | +1.36(+0.59%) |
May 15, 2014 | 235.84 | 236.86 | 229.70 | 232.23 | 115,388 | -4.78(-2.02%) |
May 14, 2014 | 235.93 | 238.66 | 232.72 | 237.00 | 90,797 | +1.75(+0.75%) |
May 13, 2014 | 232.52 | 236.62 | 232.52 | 235.25 | 119,108 | +0.58(+0.25%) |
May 12, 2014 | 230.18 | 235.74 | 228.63 | 234.67 | 109,549 | +5.46(+2.38%) |
May 09, 2014 | 228.33 | 230.57 | 223.65 | 229.21 | 88,788 | +4.19(+1.86%) |
May 08, 2014 | 225.12 | 229.99 | 223.85 | 225.02 | 60,410 | +2.05(+0.92%) |
May 07, 2014 | 232.03 | 235.44 | 219.07 | 222.97 | 237,201 | -9.84(-4.23%) |
May 06, 2014 | 234.08 | 242.46 | 231.74 | 232.81 | 80,992 | -0.88(-0.38%) |
May 05, 2014 | 238.95 | 240.90 | 230.47 | 233.69 | 128,112 | -14.81(-5.96%) |
May 02, 2014 | 231.94 | 255.13 | 231.45 | 248.50 | 165,297 | +16.08(+6.92%) |
May 01, 2014 | 236.42 | 240.32 | 232.13 | 232.42 | 82,056 | -3.41(-1.45%) |
Apr 30, 2014 | 233.50 | 237.03 | 231.74 | 235.84 | 102,122 | +1.75(+0.75%) |
Apr 29, 2014 | 232.13 | 245.48 | 231.94 | 234.08 | 176,175 | +2.53(+1.09%) |
Apr 28, 2014 | 232.03 | 235.74 | 220.83 | 231.55 | 611,514 | -21.63(-8.55%) |
Apr 25, 2014 | 258.54 | 261.17 | 252.79 | 253.18 | 196,115 | -6.14(-2.37%) |
Apr 24, 2014 | 261.86 | 262.05 | 256.79 | 259.32 | 124,874 | -0.97(-0.37%) |
Apr 23, 2014 | 258.83 | 260.88 | 255.23 | 260.30 | 163,610 | +1.46(+0.56%) |
Apr 22, 2014 | 259.42 | 261.07 | 253.18 | 258.83 | 270,969 | -2.24(-0.86%) |
Apr 21, 2014 | 258.54 | 263.90 | 258.54 | 261.07 | 171,081 | +2.73(+1.06%) |
Apr 17, 2014 | 260.49 | 258.35 | 258.35 | 258.35 | 76,734 | -2.92(-1.12%) |
Apr 16, 2014 | 250.26 | 261.37 | 250.26 | 261.27 | 130,764 | +13.55(+5.47%) |
Apr 15, 2014 | 254.64 | 255.81 | 241.78 | 247.72 | 180,088 | -6.92(-2.72%) |
Apr 14, 2014 | 257.86 | 259.81 | 251.91 | 254.64 | 164,160 | -2.24(-0.87%) |
Apr 11, 2014 | 257.96 | 261.95 | 254.84 | 256.88 | 194,005 | -3.80(-1.46%) |
Apr 10, 2014 | 270.43 | 272.87 | 259.61 | 260.69 | 100,433 | -9.06(-3.36%) |
Apr 09, 2014 | 268.29 | 271.31 | 263.32 | 269.75 | 89,507 | +2.73(+1.02%) |
Apr 08, 2014 | 259.22 | 267.80 | 257.47 | 267.02 | 67,644 | +8.19(+3.16%) |
Apr 07, 2014 | 265.75 | 267.51 | 254.35 | 258.83 | 109,704 | -8.77(-3.28%) |
Apr 04, 2014 | 268.68 | 272.09 | 262.73 | 267.61 | 77,875 | +1.75(+0.66%) |
Apr 03, 2014 | 280.08 | 282.32 | 259.03 | 265.85 | 169,283 | -16.08(-5.70%) |
Apr 02, 2014 | 287.00 | 289.43 | 279.79 | 281.93 | 97,483 | -5.07(-1.77%) |
Apr 01, 2014 | 288.36 | 290.21 | 282.71 | 287.00 | 133,580 | +0.97(+0.34%) |
Mar 31, 2014 | 286.22 | 291.19 | 283.88 | 286.02 | 76,740 | -1.17(-0.41%) |
Mar 28, 2014 | 267.31 | 291.68 | 267.31 | 287.19 | 212,772 | +20.08(+7.52%) |
Mar 27, 2014 | 285.54 | 285.63 | 258.54 | 267.12 | 251,488 | -18.61(-6.51%) |
Mar 26, 2014 | 281.54 | 292.36 | 281.54 | 285.73 | 156,264 | +4.00(+1.42%) |
Mar 25, 2014 | 273.35 | 282.42 | 272.19 | 281.74 | 86,479 | +9.36(+3.43%) |
Mar 24, 2014 | 280.96 | 283.68 | 269.94 | 272.38 | 187,733 | -7.41(-2.65%) |
Mar 21, 2014 | 283.68 | 287.39 | 278.23 | 279.79 | 114,097 | -0.88(-0.31%) |
Mar 20, 2014 | 290.12 | 290.12 | 280.18 | 280.66 | 191,150 | -10.13(-3.49%) |
Mar 19, 2014 | 286.12 | 296.35 | 283.84 | 290.80 | 252,548 | +4.77(+1.67%) |
Mar 18, 2014 | 274.43 | 288.07 | 273.94 | 286.02 | 276,381 | +22.61(+8.58%) |
Mar 17, 2014 | 263.02 | 264.68 | 261.66 | 263.41 | 129,848 | +3.02(+1.16%) |
Mar 14, 2014 | 268.00 | 270.92 | 258.44 | 260.39 | 212,737 | -9.84(-3.64%) |
Mar 13, 2014 | 269.07 | 274.72 | 265.17 | 270.24 | 313,893 | +1.56(+0.58%) |
Mar 12, 2014 | 258.93 | 268.77 | 253.47 | 268.68 | 222,517 | +9.84(+3.80%) |
Mar 11, 2014 | 258.35 | 262.39 | 255.81 | 258.83 | 162,664 | +0.68(+0.26%) |
Mar 10, 2014 | 257.18 | 266.24 | 257.18 | 258.15 | 215,487 | -0.10(-0.04%) |
Mar 07, 2014 | 275.60 | 279.01 | 255.81 | 258.25 | 291,551 | -16.27(-5.93%) |
Mar 06, 2014 | 282.42 | 283.68 | 272.96 | 274.52 | 158,806 | -6.04(-2.15%) |
Mar 05, 2014 | 282.61 | 283.20 | 278.23 | 280.57 | 124,601 | +0.00(+0.00%) |
Mar 04, 2014 | 279.10 | 286.32 | 278.03 | 280.57 | 261,167 | +3.80(+1.37%) |