Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 209.47 | 211.15 | 208.67 | 210.16 | 1,282,106 | +0.01(+0.00%) |
May 29, 2014 | 204.32 | 211.47 | 203.50 | 210.15 | 1,797,676 | +7.19(+3.54%) |
May 28, 2014 | 204.38 | 204.49 | 202.15 | 202.96 | 896,029 | -0.56(-0.28%) |
May 27, 2014 | 203.81 | 204.50 | 201.76 | 203.52 | 954,282 | +1.21(+0.60%) |
May 23, 2014 | 203.44 | 202.31 | 202.31 | 202.31 | 704,200 | -2.28(-1.11%) |
May 22, 2014 | 203.86 | 205.82 | 202.43 | 204.59 | 549,896 | -0.15(-0.07%) |
May 21, 2014 | 202.50 | 205.14 | 201.36 | 204.74 | 908,560 | +3.97(+1.98%) |
May 20, 2014 | 201.92 | 202.99 | 200.00 | 200.77 | 793,366 | -2.09(-1.03%) |
May 19, 2014 | 202.81 | 205.59 | 200.98 | 202.86 | 634,079 | +0.34(+0.17%) |
May 16, 2014 | 201.85 | 202.64 | 198.44 | 202.52 | 822,069 | +0.22(+0.11%) |
May 15, 2014 | 203.38 | 203.73 | 199.20 | 202.30 | 1,433,851 | -2.51(-1.23%) |
May 14, 2014 | 205.66 | 206.79 | 204.66 | 204.81 | 817,281 | -0.41(-0.20%) |
May 13, 2014 | 204.33 | 206.08 | 203.44 | 205.22 | 954,754 | +0.87(+0.43%) |
May 12, 2014 | 202.93 | 204.72 | 202.02 | 204.35 | 1,305,858 | +3.32(+1.65%) |
May 09, 2014 | 203.01 | 205.20 | 200.25 | 201.03 | 1,350,492 | -1.97(-0.97%) |
May 08, 2014 | 206.20 | 208.60 | 202.54 | 203.00 | 1,680,710 | -5.20(-2.50%) |
May 07, 2014 | 206.49 | 209.74 | 200.13 | 208.20 | 3,035,693 | +10.08(+5.09%) |
May 06, 2014 | 199.00 | 200.00 | 197.00 | 198.12 | 1,258,157 | -0.13(-0.07%) |
May 05, 2014 | 195.60 | 198.53 | 193.51 | 198.25 | 1,327,697 | +2.12(+1.08%) |
May 02, 2014 | 193.12 | 196.46 | 192.52 | 196.13 | 968,755 | +3.02(+1.56%) |
May 01, 2014 | 192.94 | 195.90 | 191.48 | 193.11 | 785,905 | -0.16(-0.08%) |
Apr 30, 2014 | 194.62 | 194.65 | 191.00 | 193.27 | 967,048 | -2.81(-1.43%) |
Apr 29, 2014 | 193.75 | 198.17 | 192.26 | 196.08 | 838,363 | +4.72(+2.47%) |
Apr 28, 2014 | 193.27 | 194.56 | 189.16 | 191.36 | 1,243,431 | -0.67(-0.35%) |
Apr 25, 2014 | 195.40 | 196.38 | 191.23 | 192.03 | 1,460,633 | -5.29(-2.68%) |
Apr 24, 2014 | 198.00 | 199.67 | 196.25 | 197.32 | 846,810 | +0.00(+0.00%) |
Apr 23, 2014 | 198.12 | 200.55 | 196.64 | 197.32 | 1,306,764 | -0.79(-0.40%) |
Apr 22, 2014 | 198.68 | 200.14 | 196.72 | 198.11 | 1,225,223 | -1.88(-0.94%) |
Apr 21, 2014 | 203.23 | 204.50 | 198.72 | 199.99 | 1,401,898 | -3.32(-1.63%) |
Apr 17, 2014 | 199.99 | 203.31 | 203.31 | 203.31 | 1,684,200 | +3.00(+1.50%) |
Apr 16, 2014 | 198.58 | 201.99 | 198.22 | 200.31 | 1,981,025 | +4.56(+2.33%) |
Apr 15, 2014 | 190.94 | 196.00 | 190.94 | 195.75 | 1,590,242 | +4.85(+2.54%) |
Apr 14, 2014 | 188.60 | 192.38 | 186.34 | 190.90 | 1,251,288 | +4.63(+2.49%) |
Apr 11, 2014 | 182.42 | 187.19 | 180.47 | 186.27 | 1,638,920 | +2.65(+1.44%) |
Apr 10, 2014 | 187.29 | 188.43 | 182.00 | 183.62 | 1,150,556 | -4.77(-2.53%) |
Apr 09, 2014 | 186.00 | 188.54 | 182.20 | 188.39 | 1,109,762 | +2.50(+1.34%) |
Apr 08, 2014 | 182.00 | 187.80 | 179.68 | 185.89 | 1,449,643 | +4.29(+2.36%) |
Apr 07, 2014 | 188.17 | 188.93 | 177.53 | 181.60 | 2,246,713 | -7.35(-3.89%) |
Apr 04, 2014 | 194.80 | 195.98 | 188.37 | 188.95 | 1,283,214 | -3.83(-1.99%) |
Apr 03, 2014 | 194.30 | 196.13 | 192.36 | 192.78 | 1,254,410 | -0.35(-0.18%) |
Apr 02, 2014 | 186.25 | 194.47 | 186.25 | 193.13 | 2,112,926 | +7.42(+4.00%) |
Apr 01, 2014 | 187.54 | 188.87 | 183.71 | 185.71 | 1,352,736 | -1.43(-0.76%) |
Mar 31, 2014 | 190.00 | 190.00 | 186.57 | 187.14 | 1,287,389 | -1.71(-0.91%) |
Mar 28, 2014 | 187.29 | 190.25 | 187.27 | 188.85 | 1,450,385 | +3.41(+1.84%) |
Mar 27, 2014 | 180.77 | 186.37 | 179.18 | 185.44 | 1,457,523 | +5.53(+3.07%) |
Mar 26, 2014 | 182.24 | 183.46 | 179.71 | 179.91 | 1,017,919 | -1.03(-0.57%) |
Mar 25, 2014 | 183.62 | 184.22 | 179.89 | 180.94 | 1,194,432 | -0.91(-0.50%) |
Mar 24, 2014 | 186.51 | 187.10 | 177.32 | 181.85 | 2,338,254 | -4.24(-2.28%) |
Mar 21, 2014 | 186.20 | 187.43 | 182.81 | 186.09 | 1,850,731 | +1.55(+0.84%) |
Mar 20, 2014 | 184.24 | 185.85 | 182.50 | 184.54 | 1,085,799 | -0.93(-0.50%) |
Mar 19, 2014 | 187.85 | 187.85 | 183.29 | 185.47 | 1,275,895 | -2.63(-1.40%) |
Mar 18, 2014 | 186.45 | 190.25 | 185.02 | 188.10 | 1,255,651 | +2.53(+1.36%) |
Mar 17, 2014 | 186.28 | 188.02 | 183.03 | 185.57 | 1,388,604 | -0.70(-0.38%) |
Mar 14, 2014 | 183.39 | 186.95 | 181.18 | 186.27 | 1,094,733 | +3.38(+1.85%) |
Mar 13, 2014 | 187.11 | 187.39 | 181.80 | 182.89 | 1,153,369 | -3.79(-2.03%) |
Mar 12, 2014 | 186.44 | 187.69 | 181.60 | 186.68 | 2,070,220 | -1.90(-1.01%) |
Mar 11, 2014 | 195.74 | 195.81 | 187.18 | 188.58 | 1,404,668 | -6.34(-3.25%) |
Mar 10, 2014 | 195.17 | 195.50 | 192.28 | 194.92 | 1,274,607 | -1.08(-0.55%) |
Mar 07, 2014 | 198.99 | 199.37 | 195.89 | 196.00 | 1,240,800 | -2.32(-1.17%) |
Mar 06, 2014 | 198.96 | 198.96 | 196.30 | 198.32 | 1,198,147 | -0.55(-0.28%) |
Mar 05, 2014 | 203.51 | 204.24 | 198.56 | 198.87 | 1,944,937 | -5.64(-2.76%) |
Mar 04, 2014 | 204.41 | 205.00 | 201.61 | 204.51 | 1,107,050 | +2.02(+1.00%) |