Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 259.89 | 262.50 | 257.23 | 262.02 | 636,257 | +0.84(+0.32%) |
Apr 29, 2014 | 259.56 | 263.96 | 258.31 | 261.18 | 931,578 | +3.38(+1.31%) |
Apr 28, 2014 | 259.66 | 260.81 | 254.97 | 257.80 | 854,711 | -0.54(-0.21%) |
Apr 25, 2014 | 261.99 | 261.99 | 257.30 | 258.34 | 1,073,550 | -4.79(-1.82%) |
Apr 24, 2014 | 263.37 | 265.63 | 261.70 | 263.14 | 1,118,171 | +0.91(+0.35%) |
Apr 23, 2014 | 260.23 | 263.76 | 260.23 | 262.22 | 722,541 | +1.79(+0.69%) |
Apr 22, 2014 | 260.33 | 262.02 | 258.68 | 260.44 | 1,160,337 | -0.57(-0.22%) |
Apr 21, 2014 | 259.96 | 261.50 | 258.14 | 261.01 | 1,473,285 | +1.52(+0.59%) |
Apr 17, 2014 | 256.21 | 259.49 | 259.49 | 259.49 | 1,530,862 | +3.78(+1.48%) |
Apr 16, 2014 | 252.50 | 255.74 | 252.50 | 255.71 | 1,173,241 | +4.19(+1.66%) |
Apr 15, 2014 | 246.12 | 252.13 | 246.12 | 251.52 | 1,537,622 | +4.12(+1.66%) |
Apr 14, 2014 | 244.57 | 249.66 | 244.06 | 247.40 | 1,307,797 | +5.16(+2.13%) |
Apr 11, 2014 | 241.43 | 245.04 | 241.43 | 242.24 | 959,089 | -1.75(-0.72%) |
Apr 10, 2014 | 247.34 | 248.48 | 241.93 | 243.99 | 1,089,500 | -3.28(-1.32%) |
Apr 09, 2014 | 246.29 | 247.50 | 242.68 | 247.27 | 1,008,592 | +2.33(+0.95%) |
Apr 08, 2014 | 240.99 | 245.14 | 239.87 | 244.94 | 1,244,311 | +4.59(+1.91%) |
Apr 07, 2014 | 244.87 | 246.02 | 238.76 | 240.35 | 1,356,881 | -5.44(-2.21%) |
Apr 04, 2014 | 249.36 | 250.98 | 245.07 | 245.78 | 1,294,704 | -2.26(-0.91%) |
Apr 03, 2014 | 247.98 | 250.07 | 247.13 | 248.04 | 1,484,819 | +1.22(+0.49%) |
Apr 02, 2014 | 243.18 | 247.27 | 243.18 | 246.83 | 868,580 | +2.94(+1.20%) |
Apr 01, 2014 | 242.24 | 244.03 | 241.73 | 243.89 | 601,953 | +1.38(+0.57%) |
Mar 31, 2014 | 243.08 | 244.97 | 240.79 | 242.51 | 756,729 | +0.64(+0.27%) |
Mar 28, 2014 | 239.37 | 242.74 | 239.00 | 241.87 | 880,888 | +3.82(+1.60%) |
Mar 27, 2014 | 235.15 | 239.60 | 234.00 | 238.05 | 1,175,975 | +3.71(+1.58%) |
Mar 26, 2014 | 238.52 | 240.14 | 234.34 | 234.34 | 974,511 | -3.38(-1.42%) |
Mar 25, 2014 | 237.95 | 239.20 | 236.87 | 237.71 | 663,440 | +1.38(+0.59%) |
Mar 24, 2014 | 239.71 | 240.08 | 234.13 | 236.33 | 607,123 | -1.45(-0.61%) |
Mar 21, 2014 | 237.34 | 239.81 | 236.13 | 237.78 | 950,015 | +1.03(+0.44%) |
Mar 20, 2014 | 234.42 | 237.05 | 231.22 | 236.75 | 1,482,591 | +1.95(+0.83%) |
Mar 19, 2014 | 236.61 | 237.73 | 233.92 | 234.79 | 1,379,923 | -1.79(-0.75%) |
Mar 18, 2014 | 232.81 | 237.22 | 232.13 | 236.58 | 718,572 | +4.38(+1.89%) |
Mar 17, 2014 | 232.91 | 235.23 | 230.62 | 232.20 | 783,029 | +0.07(+0.03%) |
Mar 14, 2014 | 228.70 | 232.50 | 228.70 | 232.13 | 1,099,525 | +2.90(+1.26%) |
Mar 13, 2014 | 231.83 | 232.81 | 227.58 | 229.24 | 1,025,440 | -2.43(-1.05%) |
Mar 12, 2014 | 229.07 | 232.64 | 227.89 | 231.66 | 847,550 | +1.55(+0.67%) |
Mar 11, 2014 | 235.30 | 236.88 | 228.58 | 230.11 | 1,919,214 | -4.95(-2.11%) |
Mar 10, 2014 | 236.95 | 236.95 | 232.74 | 235.06 | 644,909 | -1.58(-0.67%) |
Mar 07, 2014 | 237.52 | 239.24 | 234.90 | 236.65 | 728,318 | +0.17(+0.07%) |
Mar 06, 2014 | 235.87 | 237.29 | 234.79 | 236.48 | 599,266 | +0.91(+0.39%) |
Mar 05, 2014 | 237.59 | 239.07 | 234.79 | 235.57 | 1,009,285 | -2.73(-1.15%) |
Mar 04, 2014 | 236.18 | 238.99 | 235.06 | 238.30 | 1,149,267 | +4.35(+1.86%) |
Mar 03, 2014 | 233.58 | 237.02 | 233.18 | 233.95 | 1,038,587 | -0.88(-0.37%) |
Feb 28, 2014 | 232.40 | 235.74 | 232.03 | 234.83 | 1,371,217 | +1.79(+0.77%) |
Feb 27, 2014 | 233.11 | 233.38 | 230.09 | 233.04 | 1,255,312 | -0.13(-0.06%) |
Feb 26, 2014 | 235.87 | 235.87 | 232.50 | 233.18 | 986,942 | -3.47(-1.47%) |
Feb 25, 2014 | 238.23 | 238.23 | 233.88 | 236.65 | 1,699,579 | -1.72(-0.72%) |
Feb 24, 2014 | 234.73 | 240.15 | 232.50 | 238.37 | 1,730,461 | +5.86(+2.52%) |
Feb 21, 2014 | 233.31 | 234.42 | 231.39 | 232.50 | 887,553 | +0.34(+0.15%) |
Feb 20, 2014 | 230.48 | 232.81 | 230.48 | 232.17 | 944,547 | +0.50(+0.22%) |
Feb 19, 2014 | 233.04 | 234.36 | 231.29 | 231.66 | 1,443,821 | -1.79(-0.77%) |
Feb 18, 2014 | 231.05 | 234.56 | 231.05 | 233.45 | 1,130,344 | +3.47(+1.51%) |
Feb 14, 2014 | 227.99 | 229.98 | 229.98 | 229.98 | 997,532 | +1.82(+0.80%) |
Feb 13, 2014 | 223.20 | 229.25 | 223.20 | 228.16 | 1,158,647 | +3.17(+1.41%) |
Feb 12, 2014 | 224.18 | 226.40 | 223.81 | 224.99 | 1,060,265 | +1.89(+0.85%) |
Feb 11, 2014 | 220.34 | 224.06 | 219.60 | 223.10 | 1,256,800 | +3.10(+1.41%) |
Feb 10, 2014 | 221.11 | 221.11 | 218.18 | 220.00 | 957,109 | -1.58(-0.71%) |
Feb 07, 2014 | 220.24 | 221.82 | 218.18 | 221.59 | 1,029,296 | +1.92(+0.87%) |
Feb 06, 2014 | 217.24 | 219.94 | 216.80 | 219.66 | 1,484,489 | +2.93(+1.35%) |
Feb 05, 2014 | 219.29 | 219.40 | 214.54 | 216.73 | 1,618,962 | -2.66(-1.21%) |
Feb 04, 2014 | 216.94 | 221.35 | 216.94 | 219.40 | 1,713,885 | +3.61(+1.67%) |