Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 200.39 | 201.06 | 199.02 | 200.15 | 0 | -0.49(-0.24%) |
May 29, 2014 | 200.39 | 201.98 | 199.25 | 200.64 | 0 | +0.99(+0.49%) |
May 28, 2014 | 200.11 | 201.30 | 199.51 | 199.66 | 0 | +0.43(+0.22%) |
May 27, 2014 | 200.12 | 201.08 | 199.09 | 199.22 | 0 | -0.26(-0.13%) |
May 23, 2014 | 199.49 | 199.49 | 199.49 | 0 | +3.29(+1.68%) | |
May 22, 2014 | 193.62 | 196.42 | 192.92 | 196.20 | 0 | +2.74(+1.42%) |
May 21, 2014 | 192.65 | 193.90 | 191.94 | 193.45 | 0 | +1.03(+0.54%) |
May 20, 2014 | 194.02 | 194.52 | 191.36 | 192.42 | 0 | -1.97(-1.01%) |
May 19, 2014 | 194.05 | 194.46 | 192.68 | 194.38 | 0 | -0.12(-0.06%) |
May 16, 2014 | 193.25 | 194.88 | 193.21 | 194.50 | 0 | +1.48(+0.77%) |
May 15, 2014 | 194.12 | 194.14 | 190.10 | 193.02 | 0 | -1.62(-0.83%) |
May 14, 2014 | 197.29 | 197.30 | 194.57 | 194.64 | 0 | -2.74(-1.39%) |
May 13, 2014 | 197.24 | 199.82 | 197.08 | 197.38 | 0 | +0.37(+0.19%) |
May 12, 2014 | 194.06 | 197.52 | 194.05 | 197.02 | 0 | +3.42(+1.77%) |
May 09, 2014 | 192.76 | 194.03 | 191.97 | 193.60 | 0 | +0.47(+0.24%) |
May 08, 2014 | 193.81 | 196.37 | 192.23 | 193.13 | 0 | -0.72(-0.37%) |
May 07, 2014 | 193.88 | 194.59 | 192.56 | 193.85 | 0 | +0.20(+0.10%) |
May 06, 2014 | 196.63 | 196.67 | 193.37 | 193.65 | 0 | -3.33(-1.69%) |
May 05, 2014 | 197.17 | 197.97 | 195.00 | 196.98 | 0 | -0.84(-0.42%) |
May 02, 2014 | 195.74 | 199.42 | 195.32 | 197.82 | 0 | +2.30(+1.18%) |
May 01, 2014 | 193.58 | 196.81 | 192.77 | 195.52 | 0 | +2.01(+1.04%) |
Apr 30, 2014 | 193.13 | 193.96 | 192.17 | 193.51 | 0 | -0.10(-0.05%) |
Apr 29, 2014 | 193.12 | 193.83 | 191.66 | 193.61 | 0 | +0.76(+0.39%) |
Apr 28, 2014 | 193.73 | 196.67 | 191.19 | 192.86 | 0 | -0.43(-0.22%) |
Apr 25, 2014 | 196.22 | 196.49 | 192.47 | 193.29 | 0 | -3.39(-1.73%) |
Apr 24, 2014 | 193.28 | 197.22 | 193.20 | 196.68 | 0 | +3.85(+2.00%) |
Apr 23, 2014 | 194.93 | 194.93 | 191.48 | 192.83 | 0 | -2.05(-1.05%) |
Apr 22, 2014 | 193.78 | 195.94 | 193.75 | 194.88 | 0 | +1.39(+0.72%) |
Apr 21, 2014 | 193.38 | 193.61 | 191.80 | 193.50 | 0 | +0.35(+0.18%) |
Apr 17, 2014 | 193.15 | 193.15 | 193.15 | 0 | -1.07(-0.55%) | |
Apr 16, 2014 | 193.22 | 194.56 | 192.29 | 194.22 | 0 | +1.77(+0.92%) |
Apr 15, 2014 | 193.03 | 194.87 | 189.59 | 192.45 | 0 | -0.50(-0.26%) |
Apr 14, 2014 | 193.93 | 194.61 | 191.58 | 192.95 | 0 | +0.16(+0.08%) |
Apr 11, 2014 | 194.28 | 195.12 | 192.17 | 192.79 | 0 | -2.29(-1.17%) |
Apr 10, 2014 | 197.53 | 199.30 | 194.82 | 195.09 | 0 | -2.55(-1.29%) |
Apr 09, 2014 | 196.54 | 199.13 | 194.59 | 197.64 | 0 | +1.53(+0.78%) |
Apr 08, 2014 | 195.99 | 197.46 | 193.99 | 196.11 | 0 | +0.18(+0.09%) |
Apr 07, 2014 | 200.68 | 200.92 | 195.17 | 195.93 | 0 | -5.16(-2.57%) |
Apr 04, 2014 | 203.03 | 206.10 | 199.92 | 201.09 | 0 | -1.22(-0.60%) |
Apr 03, 2014 | 201.93 | 202.58 | 200.79 | 202.31 | 0 | +0.37(+0.18%) |
Apr 02, 2014 | 201.66 | 202.72 | 200.32 | 201.95 | 0 | +0.19(+0.09%) |
Apr 01, 2014 | 198.78 | 201.77 | 198.67 | 201.76 | 0 | +3.15(+1.59%) |
Mar 31, 2014 | 198.28 | 199.89 | 196.72 | 198.60 | 0 | +1.32(+0.67%) |
Mar 28, 2014 | 195.36 | 198.30 | 195.30 | 197.29 | 0 | +2.65(+1.36%) |
Mar 27, 2014 | 194.21 | 196.24 | 192.68 | 194.63 | 0 | +0.22(+0.11%) |
Mar 26, 2014 | 198.00 | 198.67 | 194.39 | 194.41 | 0 | -2.87(-1.45%) |
Mar 25, 2014 | 197.23 | 198.24 | 196.53 | 197.28 | 0 | +0.81(+0.41%) |
Mar 24, 2014 | 198.05 | 198.74 | 195.03 | 196.47 | 0 | -1.33(-0.67%) |
Mar 21, 2014 | 200.69 | 201.54 | 197.41 | 197.81 | 0 | -2.77(-1.38%) |
Mar 20, 2014 | 203.26 | 203.50 | 199.82 | 200.58 | 0 | -2.42(-1.19%) |
Mar 19, 2014 | 204.58 | 208.16 | 201.73 | 203.00 | 0 | -0.56(-0.27%) |
Mar 18, 2014 | 201.23 | 203.88 | 201.07 | 203.55 | 0 | +2.69(+1.34%) |
Mar 17, 2014 | 201.56 | 203.31 | 199.99 | 200.86 | 0 | -0.13(-0.07%) |
Mar 14, 2014 | 200.38 | 202.22 | 199.45 | 201.00 | 0 | +0.32(+0.16%) |
Mar 13, 2014 | 204.95 | 205.39 | 199.39 | 200.68 | 0 | -4.03(-1.97%) |
Mar 12, 2014 | 204.55 | 204.72 | 202.49 | 204.70 | 0 | -0.54(-0.26%) |
Mar 11, 2014 | 206.66 | 208.41 | 203.98 | 205.24 | 0 | -0.97(-0.47%) |
Mar 10, 2014 | 208.48 | 208.51 | 205.70 | 206.22 | 0 | -3.01(-1.44%) |
Mar 07, 2014 | 211.46 | 211.60 | 208.36 | 209.22 | 0 | -1.75(-0.83%) |
Mar 06, 2014 | 211.12 | 211.65 | 209.89 | 210.97 | 0 | +0.14(+0.06%) |
Mar 05, 2014 | 211.97 | 212.32 | 210.50 | 210.84 | 0 | -1.43(-0.68%) |
Mar 04, 2014 | 211.15 | 213.15 | 211.15 | 212.27 | 0 | +2.29(+1.09%) |