Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 214.63 | 217.07 | 214.08 | 216.26 | 485,520 | +1.45(+0.67%) |
May 29, 2014 | 214.04 | 214.88 | 212.32 | 214.81 | 289,491 | +1.78(+0.84%) |
May 28, 2014 | 212.21 | 213.89 | 211.24 | 213.03 | 280,527 | +1.42(+0.67%) |
May 27, 2014 | 212.81 | 213.57 | 211.34 | 211.60 | 358,037 | -0.35(-0.17%) |
May 23, 2014 | 211.18 | 211.96 | 211.96 | 211.96 | 232,256 | +0.52(+0.25%) |
May 22, 2014 | 211.26 | 212.35 | 210.55 | 211.44 | 122,210 | +0.21(+0.10%) |
May 21, 2014 | 209.39 | 211.54 | 208.72 | 211.23 | 410,531 | +2.12(+1.01%) |
May 20, 2014 | 213.56 | 214.12 | 208.02 | 209.11 | 535,325 | -5.26(-2.45%) |
May 19, 2014 | 212.62 | 214.50 | 211.50 | 214.37 | 337,536 | +1.62(+0.76%) |
May 16, 2014 | 211.33 | 212.85 | 210.47 | 212.75 | 394,707 | +1.63(+0.77%) |
May 15, 2014 | 211.92 | 213.19 | 210.06 | 211.12 | 539,289 | -1.12(-0.53%) |
May 14, 2014 | 213.06 | 213.39 | 211.43 | 212.24 | 306,576 | -0.34(-0.16%) |
May 13, 2014 | 213.39 | 214.11 | 211.26 | 212.57 | 413,797 | -0.54(-0.26%) |
May 12, 2014 | 210.52 | 213.34 | 210.52 | 213.12 | 453,457 | +3.12(+1.49%) |
May 09, 2014 | 210.87 | 210.93 | 208.88 | 210.00 | 364,352 | -1.17(-0.56%) |
May 08, 2014 | 208.57 | 212.57 | 207.85 | 211.17 | 399,518 | +0.90(+0.43%) |
May 07, 2014 | 208.72 | 210.69 | 208.54 | 210.27 | 392,709 | +1.19(+0.57%) |
May 06, 2014 | 209.21 | 209.81 | 208.42 | 209.08 | 277,854 | -0.69(-0.33%) |
May 05, 2014 | 208.87 | 210.39 | 208.36 | 209.77 | 240,108 | -0.46(-0.22%) |
May 02, 2014 | 210.28 | 212.04 | 210.10 | 210.23 | 334,672 | -0.42(-0.20%) |
May 01, 2014 | 212.72 | 212.72 | 209.90 | 210.65 | 388,659 | -1.38(-0.65%) |
Apr 30, 2014 | 206.76 | 212.37 | 205.12 | 212.02 | 887,728 | +5.15(+2.49%) |
Apr 29, 2014 | 209.26 | 209.91 | 206.73 | 206.87 | 344,354 | -1.51(-0.72%) |
Apr 28, 2014 | 208.75 | 209.64 | 205.46 | 208.38 | 443,982 | +0.58(+0.28%) |
Apr 25, 2014 | 209.62 | 209.64 | 206.27 | 207.80 | 583,126 | -2.67(-1.27%) |
Apr 24, 2014 | 213.16 | 213.19 | 209.09 | 210.46 | 369,677 | -2.03(-0.96%) |
Apr 23, 2014 | 212.02 | 213.29 | 212.02 | 212.50 | 324,716 | -0.07(-0.03%) |
Apr 22, 2014 | 211.16 | 213.12 | 210.44 | 212.56 | 445,471 | +2.37(+1.13%) |
Apr 21, 2014 | 209.88 | 211.15 | 209.46 | 210.20 | 359,698 | +0.05(+0.02%) |
Apr 17, 2014 | 207.97 | 210.15 | 210.15 | 210.15 | 716,203 | +1.63(+0.78%) |
Apr 16, 2014 | 213.36 | 215.02 | 207.16 | 208.52 | 894,963 | -0.48(-0.23%) |
Apr 15, 2014 | 208.32 | 209.41 | 205.64 | 209.00 | 825,291 | +1.53(+0.74%) |
Apr 14, 2014 | 209.65 | 209.65 | 205.81 | 207.46 | 570,721 | -1.08(-0.52%) |
Apr 11, 2014 | 210.01 | 212.45 | 208.36 | 208.55 | 616,108 | -1.67(-0.79%) |
Apr 10, 2014 | 215.68 | 216.04 | 210.07 | 210.21 | 537,347 | -5.29(-2.46%) |
Apr 09, 2014 | 212.78 | 215.84 | 212.44 | 215.51 | 769,489 | +4.30(+2.04%) |
Apr 08, 2014 | 205.43 | 211.59 | 204.38 | 211.21 | 640,431 | +5.67(+2.76%) |
Apr 07, 2014 | 211.56 | 211.66 | 205.38 | 205.54 | 474,139 | -6.64(-3.13%) |
Apr 04, 2014 | 214.56 | 216.14 | 212.02 | 212.18 | 651,650 | -1.79(-0.84%) |
Apr 03, 2014 | 212.94 | 214.36 | 212.09 | 213.97 | 425,073 | +1.47(+0.69%) |
Apr 02, 2014 | 210.83 | 213.48 | 210.78 | 212.51 | 417,407 | +1.61(+0.76%) |
Apr 01, 2014 | 211.65 | 212.50 | 210.36 | 210.90 | 650,410 | +0.32(+0.15%) |
Mar 31, 2014 | 209.86 | 211.16 | 208.51 | 210.57 | 670,810 | +2.68(+1.29%) |
Mar 28, 2014 | 209.10 | 209.99 | 207.67 | 207.90 | 606,758 | -0.66(-0.32%) |
Mar 27, 2014 | 209.61 | 210.32 | 207.76 | 208.56 | 512,321 | -0.40(-0.19%) |
Mar 26, 2014 | 213.06 | 213.30 | 208.95 | 208.96 | 514,580 | -3.24(-1.53%) |
Mar 25, 2014 | 210.37 | 212.72 | 210.37 | 212.20 | 511,808 | +2.63(+1.25%) |
Mar 24, 2014 | 210.94 | 211.31 | 208.98 | 209.57 | 447,308 | -0.43(-0.20%) |
Mar 21, 2014 | 211.09 | 212.12 | 208.93 | 210.00 | 1,064,750 | +0.78(+0.37%) |
Mar 20, 2014 | 207.40 | 209.36 | 205.93 | 209.22 | 429,803 | +0.90(+0.43%) |
Mar 19, 2014 | 211.12 | 211.23 | 206.60 | 208.32 | 501,221 | -2.63(-1.25%) |
Mar 18, 2014 | 209.76 | 211.34 | 208.96 | 210.96 | 434,465 | +1.20(+0.57%) |
Mar 17, 2014 | 206.26 | 209.86 | 206.26 | 209.76 | 529,119 | +3.88(+1.88%) |
Mar 14, 2014 | 204.19 | 207.12 | 203.35 | 205.88 | 761,965 | +0.99(+0.48%) |
Mar 13, 2014 | 211.36 | 211.42 | 204.64 | 204.89 | 810,591 | -4.99(-2.38%) |
Mar 12, 2014 | 208.99 | 210.39 | 207.18 | 209.88 | 709,473 | -1.68(-0.79%) |
Mar 11, 2014 | 214.72 | 214.72 | 211.06 | 211.56 | 404,421 | -1.61(-0.75%) |
Mar 10, 2014 | 211.61 | 213.93 | 211.61 | 213.16 | 372,578 | -0.98(-0.46%) |
Mar 07, 2014 | 215.41 | 216.13 | 213.80 | 214.15 | 488,906 | -0.44(-0.21%) |
Mar 06, 2014 | 214.39 | 216.17 | 213.52 | 214.59 | 507,052 | +0.43(+0.20%) |
Mar 05, 2014 | 212.59 | 214.73 | 212.00 | 214.16 | 383,290 | +1.73(+0.81%) |
Mar 04, 2014 | 213.36 | 213.75 | 211.21 | 212.44 | 499,204 | +1.34(+0.64%) |