Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 195.27 | 197.29 | 195.27 | 195.74 | 4,610 | +0.05(+0.02%) |
May 29, 2014 | 197.69 | 199.21 | 195.46 | 195.70 | 11,663 | -2.85(-1.44%) |
May 28, 2014 | 198.45 | 200.08 | 197.65 | 198.55 | 5,057 | -0.85(-0.43%) |
May 27, 2014 | 199.74 | 201.02 | 198.74 | 199.40 | 10,962 | -1.09(-0.55%) |
May 23, 2014 | 199.17 | 200.50 | 200.50 | 200.50 | 6,207 | +1.69(+0.85%) |
May 22, 2014 | 198.45 | 199.88 | 197.69 | 198.81 | 12,439 | -0.40(-0.20%) |
May 21, 2014 | 202.21 | 202.44 | 198.64 | 199.21 | 43,456 | -4.99(-2.44%) |
May 20, 2014 | 203.55 | 204.70 | 202.59 | 204.20 | 9,597 | +1.14(+0.56%) |
May 19, 2014 | 205.49 | 205.49 | 202.16 | 203.06 | 9,809 | -1.43(-0.70%) |
May 16, 2014 | 203.68 | 206.43 | 203.68 | 204.49 | 18,669 | +1.00(+0.49%) |
May 15, 2014 | 199.55 | 206.25 | 199.31 | 203.49 | 33,824 | +4.71(+2.37%) |
May 14, 2014 | 198.41 | 199.21 | 197.50 | 198.78 | 10,631 | +0.00(+0.00%) |
May 13, 2014 | 199.55 | 199.97 | 198.26 | 198.78 | 9,112 | -1.38(-0.69%) |
May 12, 2014 | 200.92 | 202.25 | 200.02 | 200.16 | 7,158 | -2.28(-1.13%) |
May 09, 2014 | 202.30 | 204.20 | 201.97 | 202.44 | 16,063 | -0.05(-0.02%) |
May 08, 2014 | 196.93 | 202.73 | 196.93 | 202.49 | 33,017 | +5.80(+2.95%) |
May 07, 2014 | 197.69 | 200.40 | 196.08 | 196.69 | 40,574 | -3.18(-1.59%) |
May 06, 2014 | 199.31 | 200.16 | 197.98 | 199.88 | 15,801 | -0.43(-0.21%) |
May 05, 2014 | 204.01 | 204.34 | 199.64 | 200.31 | 7,648 | -1.81(-0.89%) |
May 02, 2014 | 203.92 | 204.39 | 199.59 | 202.11 | 11,489 | -1.52(-0.75%) |
May 01, 2014 | 202.44 | 204.49 | 202.02 | 203.63 | 20,943 | +1.52(+0.75%) |
Apr 30, 2014 | 203.63 | 205.20 | 201.93 | 202.11 | 17,892 | -0.19(-0.09%) |
Apr 29, 2014 | 201.97 | 202.30 | 198.50 | 202.30 | 22,095 | -1.71(-0.84%) |
Apr 28, 2014 | 203.25 | 207.39 | 202.90 | 204.01 | 18,047 | -0.62(-0.30%) |
Apr 25, 2014 | 203.47 | 205.87 | 202.40 | 204.63 | 17,812 | +1.95(+0.96%) |
Apr 24, 2014 | 201.11 | 203.16 | 200.26 | 202.68 | 11,354 | +0.33(+0.16%) |
Apr 23, 2014 | 204.77 | 204.77 | 201.16 | 202.35 | 13,849 | -2.00(-0.98%) |
Apr 22, 2014 | 204.20 | 206.25 | 203.06 | 204.34 | 14,222 | +0.76(+0.37%) |
Apr 21, 2014 | 206.48 | 206.63 | 203.45 | 203.59 | 13,891 | -2.61(-1.27%) |
Apr 17, 2014 | 209.86 | 206.20 | 206.20 | 206.20 | 20,053 | -3.71(-1.77%) |
Apr 16, 2014 | 213.14 | 213.23 | 209.76 | 209.91 | 28,305 | -5.32(-2.47%) |
Apr 15, 2014 | 220.98 | 221.22 | 215.04 | 215.23 | 25,012 | -5.42(-2.46%) |
Apr 14, 2014 | 223.45 | 225.21 | 219.74 | 220.65 | 10,118 | -5.85(-2.58%) |
Apr 11, 2014 | 226.68 | 227.49 | 223.93 | 226.49 | 24,963 | +1.33(+0.59%) |
Apr 10, 2014 | 220.55 | 225.87 | 218.41 | 225.16 | 16,303 | +5.94(+2.71%) |
Apr 09, 2014 | 219.08 | 223.74 | 219.08 | 219.22 | 8,416 | -2.28(-1.03%) |
Apr 08, 2014 | 225.54 | 225.54 | 220.84 | 221.50 | 18,527 | -4.37(-1.94%) |
Apr 07, 2014 | 219.60 | 226.11 | 219.60 | 225.87 | 22,298 | +6.56(+2.99%) |
Apr 04, 2014 | 215.32 | 220.12 | 213.97 | 219.31 | 26,900 | +1.85(+0.85%) |
Apr 03, 2014 | 219.55 | 219.65 | 216.18 | 217.46 | 15,350 | -2.33(-1.06%) |
Apr 02, 2014 | 221.50 | 222.21 | 219.08 | 219.79 | 12,264 | -1.47(-0.67%) |
Apr 01, 2014 | 222.78 | 223.74 | 221.07 | 221.26 | 9,749 | -2.33(-1.04%) |
Mar 31, 2014 | 221.79 | 224.78 | 221.17 | 223.59 | 11,694 | -0.24(-0.11%) |
Mar 28, 2014 | 228.58 | 228.58 | 223.16 | 223.83 | 29,665 | -5.94(-2.59%) |
Mar 27, 2014 | 233.71 | 235.04 | 228.87 | 229.77 | 18,041 | -4.18(-1.79%) |
Mar 26, 2014 | 230.44 | 234.43 | 228.96 | 233.95 | 21,892 | +2.00(+0.86%) |
Mar 25, 2014 | 232.38 | 233.33 | 231.05 | 231.96 | 27,196 | -3.66(-1.55%) |
Mar 24, 2014 | 235.81 | 236.53 | 231.62 | 235.62 | 16,041 | +0.62(+0.26%) |
Mar 21, 2014 | 234.00 | 235.00 | 231.29 | 235.00 | 23,336 | -1.28(-0.54%) |
Mar 20, 2014 | 240.79 | 241.60 | 235.81 | 236.28 | 14,827 | -2.23(-0.94%) |
Mar 19, 2014 | 236.38 | 241.22 | 234.62 | 238.51 | 15,472 | +3.42(+1.46%) |
Mar 18, 2014 | 237.75 | 238.99 | 233.76 | 235.09 | 24,032 | -4.09(-1.71%) |
Mar 17, 2014 | 240.84 | 240.89 | 237.85 | 239.18 | 10,594 | -2.99(-1.24%) |
Mar 14, 2014 | 243.50 | 244.45 | 241.13 | 242.17 | 8,088 | -1.19(-0.49%) |
Mar 13, 2014 | 238.47 | 244.79 | 237.94 | 243.36 | 18,989 | +4.66(+1.95%) |
Mar 12, 2014 | 241.94 | 242.46 | 237.33 | 238.70 | 20,904 | -0.14(-0.06%) |
Mar 11, 2014 | 233.33 | 240.22 | 232.53 | 238.85 | 24,771 | +5.80(+2.49%) |
Mar 10, 2014 | 235.00 | 237.23 | 233.00 | 233.05 | 13,226 | -0.81(-0.35%) |
Mar 07, 2014 | 233.76 | 235.95 | 233.14 | 233.86 | 12,146 | -1.76(-0.75%) |
Mar 06, 2014 | 238.18 | 238.42 | 235.14 | 235.62 | 8,940 | -2.76(-1.16%) |
Mar 05, 2014 | 234.95 | 239.61 | 234.95 | 238.37 | 10,486 | +4.56(+1.95%) |
Mar 04, 2014 | 234.09 | 236.13 | 232.15 | 233.81 | 19,681 | -4.99(-2.09%) |