Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 245.45 | 246.59 | 244.35 | 245.02 | 174,024 | -0.64(-0.26%) |
May 29, 2014 | 245.20 | 247.16 | 244.28 | 245.66 | 120,347 | +0.37(+0.15%) |
May 28, 2014 | 244.73 | 246.65 | 244.51 | 245.29 | 105,600 | +0.32(+0.13%) |
May 27, 2014 | 246.81 | 247.66 | 244.04 | 244.97 | 101,011 | -0.17(-0.07%) |
May 23, 2014 | 243.17 | 245.14 | 245.14 | 245.14 | 78,900 | +1.73(+0.71%) |
May 22, 2014 | 242.67 | 244.76 | 242.67 | 243.41 | 41,512 | +1.15(+0.47%) |
May 21, 2014 | 243.24 | 244.99 | 241.36 | 242.26 | 85,783 | +0.41(+0.17%) |
May 20, 2014 | 242.98 | 244.79 | 241.08 | 241.85 | 169,130 | -2.04(-0.84%) |
May 19, 2014 | 244.53 | 245.00 | 242.72 | 243.89 | 167,733 | -1.37(-0.56%) |
May 16, 2014 | 240.97 | 245.79 | 240.96 | 245.26 | 217,933 | +3.62(+1.50%) |
May 15, 2014 | 240.47 | 242.20 | 238.74 | 241.64 | 271,199 | +1.13(+0.47%) |
May 14, 2014 | 240.98 | 241.50 | 239.80 | 240.51 | 204,383 | -0.41(-0.17%) |
May 13, 2014 | 242.10 | 243.10 | 240.30 | 240.92 | 108,873 | -0.56(-0.23%) |
May 12, 2014 | 241.00 | 244.03 | 238.50 | 241.48 | 200,464 | -0.31(-0.13%) |
May 09, 2014 | 234.46 | 244.47 | 232.57 | 241.79 | 247,528 | +5.94(+2.52%) |
May 08, 2014 | 236.61 | 241.41 | 235.39 | 235.85 | 241,125 | -0.76(-0.32%) |
May 07, 2014 | 236.09 | 237.24 | 231.98 | 236.61 | 246,708 | +0.79(+0.34%) |
May 06, 2014 | 236.83 | 238.26 | 235.14 | 235.82 | 257,429 | -1.91(-0.80%) |
May 05, 2014 | 233.40 | 238.41 | 231.50 | 237.73 | 213,505 | +2.43(+1.03%) |
May 02, 2014 | 232.76 | 236.13 | 231.84 | 235.30 | 140,757 | +2.15(+0.92%) |
May 01, 2014 | 233.49 | 236.99 | 231.92 | 233.15 | 114,947 | +0.03(+0.01%) |
Apr 30, 2014 | 228.27 | 233.60 | 227.66 | 233.12 | 189,752 | +4.83(+2.12%) |
Apr 29, 2014 | 230.00 | 230.25 | 227.27 | 228.29 | 146,726 | -2.18(-0.95%) |
Apr 28, 2014 | 231.33 | 231.57 | 226.86 | 230.47 | 257,728 | +0.48(+0.21%) |
Apr 25, 2014 | 233.93 | 234.94 | 229.46 | 229.99 | 83,975 | -4.11(-1.76%) |
Apr 24, 2014 | 235.66 | 236.97 | 231.57 | 234.10 | 98,687 | -0.20(-0.09%) |
Apr 23, 2014 | 234.20 | 235.88 | 232.14 | 234.30 | 123,983 | +0.06(+0.03%) |
Apr 22, 2014 | 234.07 | 237.04 | 234.07 | 234.24 | 131,210 | +0.39(+0.17%) |
Apr 21, 2014 | 233.67 | 234.96 | 231.93 | 233.85 | 85,739 | +0.35(+0.15%) |
Apr 17, 2014 | 229.03 | 233.50 | 233.50 | 233.50 | 261,300 | +4.65(+2.03%) |
Apr 16, 2014 | 226.89 | 229.65 | 226.49 | 228.85 | 169,130 | +3.86(+1.72%) |
Apr 15, 2014 | 225.27 | 226.75 | 221.00 | 224.99 | 212,458 | +0.12(+0.05%) |
Apr 14, 2014 | 225.55 | 227.99 | 223.17 | 224.87 | 153,204 | +1.07(+0.48%) |
Apr 11, 2014 | 223.50 | 226.60 | 223.42 | 223.80 | 164,176 | -0.57(-0.25%) |
Apr 10, 2014 | 232.81 | 232.81 | 224.37 | 224.37 | 287,932 | -8.87(-3.80%) |
Apr 09, 2014 | 234.07 | 235.13 | 229.84 | 233.24 | 201,821 | +0.81(+0.35%) |
Apr 08, 2014 | 229.30 | 233.01 | 228.09 | 232.43 | 151,014 | +3.21(+1.40%) |
Apr 07, 2014 | 234.65 | 235.54 | 227.95 | 229.22 | 142,197 | -5.87(-2.50%) |
Apr 04, 2014 | 241.83 | 243.49 | 234.25 | 235.09 | 106,930 | -4.95(-2.06%) |
Apr 03, 2014 | 240.60 | 242.70 | 239.15 | 240.04 | 112,402 | -0.13(-0.05%) |
Apr 02, 2014 | 239.07 | 242.29 | 237.87 | 240.17 | 167,140 | +1.89(+0.79%) |
Apr 01, 2014 | 236.03 | 238.62 | 234.50 | 238.28 | 204,205 | +2.60(+1.10%) |
Mar 31, 2014 | 233.43 | 236.29 | 231.86 | 235.68 | 257,218 | +3.60(+1.55%) |
Mar 28, 2014 | 232.61 | 235.36 | 231.62 | 232.08 | 147,461 | +0.89(+0.38%) |
Mar 27, 2014 | 233.80 | 234.24 | 230.57 | 231.19 | 91,450 | -2.03(-0.87%) |
Mar 26, 2014 | 235.53 | 235.77 | 232.92 | 233.22 | 168,490 | -0.48(-0.21%) |
Mar 25, 2014 | 233.38 | 235.19 | 232.06 | 233.70 | 237,062 | +1.58(+0.68%) |
Mar 24, 2014 | 236.57 | 236.57 | 229.06 | 232.12 | 220,307 | -3.45(-1.46%) |
Mar 21, 2014 | 239.08 | 239.08 | 235.27 | 235.57 | 192,079 | -2.83(-1.19%) |
Mar 20, 2014 | 236.63 | 238.88 | 236.63 | 238.40 | 55,795 | +1.43(+0.60%) |
Mar 19, 2014 | 241.00 | 242.90 | 236.21 | 236.97 | 97,842 | -4.27(-1.77%) |
Mar 18, 2014 | 238.81 | 242.11 | 237.87 | 241.24 | 109,261 | +2.49(+1.04%) |
Mar 17, 2014 | 238.17 | 240.29 | 237.34 | 238.75 | 129,453 | +2.19(+0.93%) |
Mar 14, 2014 | 238.92 | 239.62 | 236.28 | 236.56 | 142,630 | -2.36(-0.99%) |
Mar 13, 2014 | 244.72 | 245.33 | 238.60 | 238.92 | 129,272 | -4.80(-1.97%) |
Mar 12, 2014 | 241.81 | 243.94 | 240.37 | 243.72 | 121,250 | +0.45(+0.18%) |
Mar 11, 2014 | 244.64 | 245.21 | 241.59 | 243.27 | 114,572 | -1.21(-0.49%) |
Mar 10, 2014 | 245.59 | 247.08 | 242.50 | 244.48 | 101,993 | -1.11(-0.45%) |
Mar 07, 2014 | 246.29 | 246.30 | 244.37 | 245.59 | 99,564 | +1.01(+0.41%) |
Mar 06, 2014 | 244.94 | 245.54 | 243.25 | 244.58 | 95,208 | +0.98(+0.40%) |
Mar 05, 2014 | 245.20 | 246.33 | 243.57 | 243.60 | 167,795 | -1.47(-0.60%) |
Mar 04, 2014 | 244.75 | 245.70 | 243.45 | 245.07 | 162,733 | +3.99(+1.66%) |