Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 212.31 | 213.52 | 210.64 | 211.62 | 19,985 | +0.37(+0.17%) |
May 29, 2014 | 211.39 | 214.49 | 209.89 | 211.25 | 11,007 | -1.06(-0.50%) |
May 28, 2014 | 214.28 | 214.28 | 211.56 | 212.31 | 10,548 | -0.11(-0.05%) |
May 27, 2014 | 216.15 | 216.15 | 211.83 | 212.42 | 5,304 | +1.29(+0.61%) |
May 23, 2014 | 213.32 | 211.13 | 211.13 | 211.13 | 13,605 | -2.13(-1.00%) |
May 22, 2014 | 210.24 | 213.66 | 209.17 | 213.26 | 6,778 | +6.06(+2.92%) |
May 21, 2014 | 208.38 | 212.13 | 207.04 | 207.20 | 24,009 | -0.44(-0.21%) |
May 20, 2014 | 208.94 | 209.08 | 207.32 | 207.64 | 17,809 | -1.35(-0.65%) |
May 19, 2014 | 207.18 | 209.91 | 207.18 | 208.99 | 23,999 | +0.27(+0.13%) |
May 16, 2014 | 209.70 | 209.70 | 206.24 | 208.72 | 30,002 | -0.64(-0.30%) |
May 15, 2014 | 212.44 | 212.89 | 207.07 | 209.36 | 22,492 | -3.35(-1.58%) |
May 14, 2014 | 214.00 | 214.12 | 211.44 | 212.71 | 7,114 | -4.18(-1.93%) |
May 13, 2014 | 221.33 | 221.33 | 214.72 | 216.89 | 6,469 | -3.27(-1.49%) |
May 12, 2014 | 218.00 | 220.50 | 218.00 | 220.16 | 17,486 | +1.77(+0.81%) |
May 09, 2014 | 213.44 | 219.50 | 213.44 | 218.39 | 10,018 | +3.67(+1.71%) |
May 08, 2014 | 213.80 | 216.05 | 213.80 | 214.72 | 4,775 | +0.11(+0.05%) |
May 07, 2014 | 211.33 | 214.61 | 211.33 | 214.61 | 20,270 | +2.26(+1.07%) |
May 06, 2014 | 213.35 | 213.39 | 210.90 | 212.35 | 13,048 | -1.75(-0.82%) |
May 05, 2014 | 215.49 | 216.02 | 213.75 | 214.10 | 10,122 | -1.50(-0.70%) |
May 02, 2014 | 214.59 | 216.61 | 212.32 | 215.60 | 9,729 | +2.01(+0.94%) |
May 01, 2014 | 215.68 | 217.53 | 212.74 | 213.59 | 20,998 | -2.95(-1.36%) |
Apr 30, 2014 | 217.22 | 218.29 | 215.11 | 216.54 | 22,332 | -2.44(-1.11%) |
Apr 29, 2014 | 219.70 | 220.74 | 218.32 | 218.97 | 6,967 | -2.22(-1.01%) |
Apr 28, 2014 | 225.31 | 225.31 | 220.11 | 221.20 | 10,570 | -0.44(-0.20%) |
Apr 25, 2014 | 222.65 | 223.24 | 221.64 | 221.64 | 4,752 | -2.66(-1.19%) |
Apr 24, 2014 | 223.89 | 226.27 | 223.89 | 224.30 | 17,087 | -0.70(-0.31%) |
Apr 23, 2014 | 224.08 | 225.71 | 222.04 | 225.00 | 4,680 | +0.41(+0.18%) |
Apr 22, 2014 | 222.48 | 226.25 | 222.48 | 224.59 | 8,386 | +2.38(+1.07%) |
Apr 21, 2014 | 222.14 | 225.27 | 221.10 | 222.21 | 7,096 | +0.40(+0.18%) |
Apr 17, 2014 | 221.16 | 221.81 | 221.81 | 221.81 | 7,166 | +1.07(+0.48%) |
Apr 16, 2014 | 221.60 | 222.88 | 220.00 | 220.74 | 5,204 | +0.54(+0.24%) |
Apr 15, 2014 | 219.59 | 221.46 | 216.69 | 220.20 | 14,493 | -0.31(-0.14%) |
Apr 14, 2014 | 221.67 | 222.42 | 219.25 | 220.51 | 7,340 | +1.55(+0.71%) |
Apr 11, 2014 | 218.99 | 220.77 | 217.63 | 218.96 | 7,613 | -1.54(-0.70%) |
Apr 10, 2014 | 226.32 | 226.32 | 219.92 | 220.50 | 23,921 | -6.07(-2.68%) |
Apr 09, 2014 | 236.16 | 236.16 | 226.49 | 226.56 | 20,326 | -6.95(-2.98%) |
Apr 08, 2014 | 231.94 | 235.52 | 231.94 | 233.51 | 17,782 | -0.12(-0.05%) |
Apr 07, 2014 | 232.71 | 235.04 | 230.47 | 233.64 | 17,726 | -1.39(-0.59%) |
Apr 04, 2014 | 238.36 | 238.36 | 230.82 | 235.03 | 26,639 | -1.03(-0.44%) |
Apr 03, 2014 | 234.16 | 237.53 | 232.45 | 236.06 | 20,982 | +2.55(+1.09%) |
Apr 02, 2014 | 236.38 | 236.48 | 232.62 | 233.50 | 21,615 | -3.32(-1.40%) |
Apr 01, 2014 | 232.07 | 236.83 | 229.36 | 236.83 | 14,842 | +5.02(+2.16%) |
Mar 31, 2014 | 228.82 | 232.54 | 228.56 | 231.81 | 14,415 | +1.72(+0.75%) |
Mar 28, 2014 | 226.41 | 230.80 | 226.41 | 230.09 | 13,672 | +2.85(+1.25%) |
Mar 27, 2014 | 227.72 | 229.07 | 225.10 | 227.24 | 19,080 | +0.01(+0.00%) |
Mar 26, 2014 | 228.93 | 230.02 | 225.42 | 227.23 | 11,911 | -0.93(-0.41%) |
Mar 25, 2014 | 230.93 | 231.84 | 227.28 | 228.16 | 11,165 | -0.49(-0.21%) |
Mar 24, 2014 | 231.44 | 231.58 | 228.10 | 228.65 | 8,466 | +0.31(+0.13%) |
Mar 21, 2014 | 229.16 | 236.66 | 227.32 | 228.34 | 24,280 | -0.63(-0.27%) |
Mar 20, 2014 | 224.25 | 229.77 | 224.11 | 228.97 | 15,208 | +4.70(+2.10%) |
Mar 19, 2014 | 228.56 | 228.56 | 222.77 | 224.27 | 3,849 | +0.70(+0.31%) |
Mar 18, 2014 | 225.30 | 225.31 | 222.71 | 223.57 | 7,956 | -1.45(-0.65%) |
Mar 17, 2014 | 225.31 | 225.75 | 223.77 | 225.02 | 8,231 | +2.10(+0.94%) |
Mar 14, 2014 | 223.61 | 225.00 | 221.47 | 222.92 | 8,931 | +1.13(+0.51%) |
Mar 13, 2014 | 224.79 | 224.83 | 221.15 | 221.80 | 7,928 | -1.78(-0.80%) |
Mar 12, 2014 | 204.06 | 224.04 | 204.06 | 223.58 | 20,638 | +1.44(+0.65%) |
Mar 11, 2014 | 220.99 | 223.54 | 220.99 | 222.13 | 18,421 | +1.04(+0.47%) |
Mar 10, 2014 | 220.21 | 221.17 | 217.47 | 221.10 | 18,972 | +0.74(+0.34%) |
Mar 07, 2014 | 219.25 | 222.63 | 218.67 | 220.36 | 13,233 | +2.10(+0.96%) |
Mar 06, 2014 | 217.53 | 221.15 | 217.39 | 218.26 | 15,629 | -0.27(-0.12%) |
Mar 05, 2014 | 216.94 | 218.77 | 215.46 | 218.53 | 4,701 | +0.25(+0.11%) |
Mar 04, 2014 | 215.88 | 220.84 | 213.80 | 218.28 | 21,274 | +4.53(+2.12%) |