Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 262.19 | 262.56 | 259.03 | 260.10 | 736,638 | -2.67(-1.02%) |
May 29, 2014 | 258.51 | 262.97 | 257.46 | 262.76 | 800,103 | +4.69(+1.82%) |
May 28, 2014 | 255.10 | 258.81 | 253.21 | 258.07 | 1,426,499 | +2.90(+1.14%) |
May 27, 2014 | 252.87 | 255.51 | 251.86 | 255.17 | 944,184 | +2.73(+1.08%) |
May 23, 2014 | 254.32 | 252.43 | 252.43 | 252.43 | 726,511 | -3.51(-1.37%) |
May 22, 2014 | 256.21 | 257.90 | 254.49 | 255.94 | 792,016 | +0.67(+0.26%) |
May 21, 2014 | 253.75 | 255.68 | 251.93 | 255.27 | 1,159,442 | +4.29(+1.71%) |
May 20, 2014 | 253.55 | 253.55 | 250.00 | 250.98 | 607,847 | -1.92(-0.76%) |
May 19, 2014 | 248.92 | 254.44 | 248.92 | 252.91 | 683,081 | +2.36(+0.94%) |
May 16, 2014 | 251.32 | 251.76 | 247.13 | 250.54 | 1,216,900 | -0.13(-0.05%) |
May 15, 2014 | 252.06 | 252.60 | 245.95 | 250.68 | 2,698,107 | -2.57(-1.01%) |
May 14, 2014 | 254.97 | 256.45 | 253.04 | 253.24 | 970,528 | -2.67(-1.04%) |
May 13, 2014 | 254.73 | 256.65 | 253.18 | 255.91 | 873,995 | +2.19(+0.86%) |
May 12, 2014 | 251.93 | 254.97 | 251.56 | 253.72 | 585,569 | +2.40(+0.95%) |
May 09, 2014 | 251.76 | 252.23 | 249.66 | 251.32 | 745,929 | -0.44(-0.17%) |
May 08, 2014 | 257.77 | 258.85 | 251.49 | 251.76 | 1,476,514 | -7.77(-2.99%) |
May 07, 2014 | 261.25 | 262.56 | 255.13 | 259.52 | 974,748 | +0.24(+0.09%) |
May 06, 2014 | 261.92 | 262.70 | 259.02 | 259.29 | 1,016,986 | -1.01(-0.39%) |
May 05, 2014 | 260.00 | 262.93 | 257.73 | 260.30 | 478,974 | -0.61(-0.23%) |
May 02, 2014 | 259.49 | 263.14 | 258.24 | 260.91 | 538,809 | +1.72(+0.66%) |
May 01, 2014 | 261.08 | 262.73 | 257.80 | 259.19 | 582,948 | -2.84(-1.08%) |
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%) |