Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 187.40 | 187.72 | 178.40 | 184.00 | 28,975 | -3.40(-1.81%) |
May 29, 2014 | 191.60 | 193.40 | 186.60 | 187.40 | 19,181 | -3.20(-1.68%) |
May 28, 2014 | 191.60 | 194.80 | 189.40 | 190.60 | 8,914 | -2.20(-1.14%) |
May 27, 2014 | 186.20 | 193.20 | 181.20 | 192.80 | 19,218 | +9.60(+5.24%) |
May 23, 2014 | 190.00 | 183.20 | 183.20 | 183.20 | 29,440 | -8.72(-4.54%) |
May 22, 2014 | 178.60 | 198.00 | 178.20 | 191.92 | 16,817 | +13.72(+7.70%) |
May 21, 2014 | 177.80 | 182.40 | 174.40 | 178.20 | 26,951 | +1.80(+1.02%) |
May 20, 2014 | 174.20 | 178.20 | 171.80 | 176.40 | 19,548 | -3.80(-2.11%) |
May 19, 2014 | 176.80 | 183.40 | 175.80 | 180.20 | 21,391 | +2.60(+1.46%) |
May 16, 2014 | 176.00 | 179.60 | 168.02 | 177.60 | 23,930 | +2.00(+1.14%) |
May 15, 2014 | 182.80 | 183.20 | 170.48 | 175.60 | 38,169 | -8.40(-4.57%) |
May 14, 2014 | 190.40 | 194.40 | 183.60 | 184.00 | 29,611 | -8.00(-4.17%) |
May 13, 2014 | 194.80 | 200.80 | 192.00 | 192.00 | 22,747 | -2.20(-1.13%) |
May 12, 2014 | 196.60 | 204.20 | 190.60 | 194.20 | 21,589 | -1.00(-0.51%) |
May 09, 2014 | 200.00 | 203.80 | 190.01 | 195.20 | 27,735 | -3.20(-1.61%) |
May 08, 2014 | 206.00 | 210.20 | 196.00 | 198.40 | 29,745 | -8.40(-4.06%) |
May 07, 2014 | 210.00 | 223.40 | 201.61 | 206.80 | 19,075 | -2.40(-1.15%) |
May 06, 2014 | 217.00 | 223.58 | 207.80 | 209.20 | 17,635 | -8.60(-3.95%) |
May 05, 2014 | 208.40 | 218.80 | 204.02 | 217.80 | 11,292 | +6.40(+3.03%) |
May 02, 2014 | 217.40 | 223.60 | 207.40 | 211.40 | 10,549 | -6.00(-2.76%) |
May 01, 2014 | 215.20 | 223.40 | 212.00 | 217.40 | 13,992 | +1.00(+0.46%) |
Apr 30, 2014 | 213.80 | 217.60 | 206.60 | 216.40 | 13,308 | +0.80(+0.37%) |
Apr 29, 2014 | 208.80 | 219.20 | 206.60 | 215.60 | 17,918 | +8.20(+3.95%) |
Apr 28, 2014 | 208.40 | 217.00 | 198.20 | 207.40 | 21,758 | +0.60(+0.29%) |
Apr 25, 2014 | 218.40 | 220.40 | 204.80 | 206.80 | 18,710 | -14.00(-6.34%) |
Apr 24, 2014 | 219.40 | 224.40 | 210.00 | 220.80 | 25,680 | +3.00(+1.38%) |
Apr 23, 2014 | 229.60 | 230.40 | 215.60 | 217.80 | 24,785 | -12.60(-5.47%) |
Apr 22, 2014 | 224.60 | 232.40 | 224.00 | 230.40 | 21,787 | +10.40(+4.73%) |
Apr 21, 2014 | 213.80 | 220.80 | 211.00 | 220.00 | 23,524 | +6.40(+3.00%) |
Apr 17, 2014 | 209.00 | 213.60 | 213.60 | 213.60 | 40,000 | +9.00(+4.40%) |
Apr 16, 2014 | 204.00 | 209.60 | 199.60 | 204.60 | 27,240 | +2.60(+1.29%) |
Apr 15, 2014 | 205.80 | 210.00 | 189.40 | 202.00 | 35,955 | -3.80(-1.85%) |
Apr 14, 2014 | 220.60 | 224.20 | 201.80 | 205.80 | 28,891 | -0.60(-0.29%) |
Apr 11, 2014 | 216.20 | 220.80 | 205.80 | 206.40 | 33,891 | -13.60(-6.18%) |
Apr 10, 2014 | 235.60 | 237.80 | 217.40 | 220.00 | 52,492 | -6.40(-2.83%) |
Apr 09, 2014 | 206.40 | 227.20 | 205.00 | 226.40 | 30,631 | +19.00(+9.16%) |
Apr 08, 2014 | 206.60 | 210.40 | 200.00 | 207.40 | 27,627 | +2.80(+1.37%) |
Apr 07, 2014 | 207.20 | 218.60 | 200.40 | 204.60 | 41,152 | -3.40(-1.63%) |
Apr 04, 2014 | 217.80 | 224.00 | 197.00 | 208.00 | 59,089 | -8.60(-3.97%) |
Apr 03, 2014 | 235.40 | 236.40 | 215.60 | 216.60 | 37,537 | -19.00(-8.06%) |
Apr 02, 2014 | 238.00 | 240.20 | 232.00 | 235.60 | 18,578 | -2.20(-0.93%) |
Apr 01, 2014 | 242.20 | 247.00 | 233.20 | 237.80 | 23,594 | -2.40(-1.00%) |
Mar 31, 2014 | 235.20 | 244.60 | 234.00 | 240.20 | 34,330 | +8.40(+3.62%) |
Mar 28, 2014 | 242.80 | 247.80 | 230.00 | 231.80 | 27,450 | -10.40(-4.29%) |
Mar 27, 2014 | 232.80 | 242.60 | 226.03 | 242.20 | 33,093 | +9.40(+4.04%) |
Mar 26, 2014 | 246.20 | 249.60 | 232.00 | 232.80 | 26,039 | -10.00(-4.12%) |
Mar 25, 2014 | 251.40 | 254.80 | 236.20 | 242.80 | 28,790 | +0.00(+0.00%) |
Mar 24, 2014 | 250.00 | 252.80 | 234.20 | 242.80 | 29,823 | -6.60(-2.65%) |
Mar 21, 2014 | 260.00 | 268.00 | 249.40 | 249.40 | 41,070 | -9.40(-3.63%) |
Mar 20, 2014 | 259.00 | 262.70 | 257.40 | 258.80 | 18,208 | -1.20(-0.46%) |
Mar 19, 2014 | 259.40 | 262.00 | 255.80 | 260.00 | 22,739 | +0.00(+0.00%) |
Mar 18, 2014 | 255.80 | 262.20 | 253.40 | 260.00 | 49,687 | +4.80(+1.88%) |
Mar 17, 2014 | 251.60 | 257.80 | 249.42 | 255.20 | 48,445 | +6.20(+2.49%) |
Mar 14, 2014 | 249.80 | 255.40 | 242.40 | 249.00 | 26,432 | -1.00(-0.40%) |
Mar 13, 2014 | 243.20 | 253.80 | 240.00 | 250.00 | 46,560 | +7.60(+3.14%) |
Mar 12, 2014 | 231.20 | 244.40 | 231.20 | 242.40 | 28,486 | +4.40(+1.85%) |
Mar 11, 2014 | 229.00 | 239.80 | 225.00 | 238.00 | 42,451 | +10.00(+4.39%) |
Mar 10, 2014 | 237.40 | 239.40 | 225.00 | 228.00 | 84,356 | -10.40(-4.36%) |
Mar 07, 2014 | 261.00 | 261.00 | 237.03 | 238.40 | 72,883 | -21.80(-8.38%) |
Mar 06, 2014 | 261.80 | 272.80 | 256.10 | 260.20 | 47,978 | -0.40(-0.15%) |
Mar 05, 2014 | 245.20 | 264.60 | 245.20 | 260.60 | 48,106 | +16.00(+6.54%) |
Mar 04, 2014 | 239.00 | 248.80 | 235.80 | 244.60 | 66,753 | +19.80(+8.81%) |