Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 245.83 | 248.57 | 245.36 | 247.76 | 649,435 | +1.95(+0.79%) |
Jun 27, 2014 | 244.20 | 246.27 | 243.27 | 245.82 | 672,445 | +1.45(+0.59%) |
Jun 26, 2014 | 245.94 | 246.38 | 242.29 | 244.37 | 780,741 | -1.38(-0.56%) |
Jun 25, 2014 | 244.50 | 247.05 | 243.47 | 245.75 | 662,281 | +0.57(+0.23%) |
Jun 24, 2014 | 245.74 | 248.06 | 244.32 | 245.17 | 753,464 | -1.29(-0.52%) |
Jun 23, 2014 | 245.87 | 247.24 | 245.13 | 246.46 | 601,980 | -0.10(-0.04%) |
Jun 20, 2014 | 247.75 | 248.48 | 245.56 | 246.56 | 864,434 | -0.58(-0.24%) |
Jun 19, 2014 | 248.13 | 248.96 | 245.19 | 247.14 | 904,063 | -0.81(-0.33%) |
Jun 18, 2014 | 242.06 | 248.60 | 240.67 | 247.96 | 1,206,306 | +6.05(+2.50%) |
Jun 17, 2014 | 238.53 | 242.02 | 237.10 | 241.91 | 584,462 | +2.07(+0.86%) |
Jun 16, 2014 | 239.12 | 240.31 | 237.62 | 239.84 | 608,527 | -0.05(-0.02%) |
Jun 13, 2014 | 240.04 | 241.10 | 238.84 | 239.89 | 439,534 | +0.49(+0.20%) |
Jun 12, 2014 | 241.51 | 241.76 | 238.18 | 239.41 | 670,462 | -1.99(-0.83%) |
Jun 11, 2014 | 242.51 | 243.41 | 240.17 | 241.40 | 526,519 | -2.57(-1.05%) |
Jun 10, 2014 | 243.54 | 244.78 | 241.97 | 243.96 | 506,558 | +0.57(+0.24%) |
Jun 06, 2014 | 241.67 | 243.86 | 240.78 | 243.39 | 589,678 | +3.12(+1.30%) |
Jun 05, 2014 | 239.97 | 240.98 | 237.58 | 240.27 | 730,495 | +0.86(+0.36%) |
Jun 04, 2014 | 236.83 | 239.68 | 236.08 | 239.41 | 724,562 | +1.65(+0.69%) |
Jun 03, 2014 | 234.88 | 239.09 | 234.41 | 237.76 | 933,697 | +1.99(+0.84%) |
Jun 02, 2014 | 234.94 | 236.24 | 232.92 | 235.77 | 524,638 | +0.87(+0.37%) |
May 30, 2014 | 234.42 | 235.74 | 233.68 | 234.90 | 473,781 | +0.06(+0.03%) |
May 29, 2014 | 233.30 | 235.15 | 232.63 | 234.84 | 526,822 | +2.58(+1.11%) |
May 28, 2014 | 234.80 | 235.60 | 232.09 | 232.26 | 808,630 | -2.44(-1.04%) |
May 27, 2014 | 233.57 | 235.67 | 232.59 | 234.69 | 602,217 | +3.04(+1.31%) |
May 23, 2014 | 231.46 | 231.66 | 231.66 | 231.66 | 464,815 | -0.55(-0.24%) |
May 22, 2014 | 230.45 | 232.34 | 229.61 | 232.20 | 361,650 | +1.16(+0.50%) |
May 21, 2014 | 229.13 | 231.89 | 229.13 | 231.05 | 584,309 | +2.67(+1.17%) |
May 20, 2014 | 230.35 | 231.28 | 227.27 | 228.37 | 567,777 | -1.98(-0.86%) |
May 19, 2014 | 228.95 | 230.87 | 228.20 | 230.35 | 521,932 | +1.13(+0.49%) |
May 16, 2014 | 231.74 | 231.74 | 227.01 | 229.22 | 706,852 | +0.39(+0.17%) |
May 15, 2014 | 232.06 | 232.47 | 227.39 | 228.83 | 859,991 | -3.68(-1.58%) |
May 14, 2014 | 233.56 | 234.25 | 232.03 | 232.51 | 616,040 | -0.89(-0.38%) |
May 13, 2014 | 234.97 | 236.79 | 232.72 | 233.40 | 772,357 | -1.25(-0.53%) |
May 12, 2014 | 229.14 | 236.13 | 229.14 | 234.65 | 900,865 | +1.72(+0.74%) |
May 09, 2014 | 231.31 | 233.18 | 230.06 | 232.93 | 680,837 | +1.51(+0.65%) |
May 08, 2014 | 229.89 | 233.34 | 229.89 | 231.42 | 755,316 | +1.06(+0.46%) |
May 07, 2014 | 228.65 | 230.78 | 227.36 | 230.35 | 794,043 | +2.07(+0.91%) |
May 06, 2014 | 229.77 | 230.55 | 228.13 | 228.28 | 751,566 | -1.69(-0.73%) |
May 05, 2014 | 229.78 | 230.78 | 227.49 | 229.97 | 658,025 | -0.39(-0.17%) |
May 02, 2014 | 231.74 | 234.40 | 230.17 | 230.35 | 785,688 | -1.58(-0.68%) |
May 01, 2014 | 231.11 | 233.26 | 229.59 | 231.93 | 764,078 | +0.04(+0.02%) |
Apr 30, 2014 | 230.45 | 232.77 | 229.58 | 231.89 | 549,052 | +0.39(+0.17%) |
Apr 29, 2014 | 232.26 | 233.11 | 230.98 | 231.51 | 638,983 | +1.54(+0.67%) |
Apr 28, 2014 | 232.68 | 233.91 | 227.56 | 229.97 | 1,047,959 | -1.50(-0.65%) |
Apr 25, 2014 | 233.43 | 233.89 | 230.49 | 231.47 | 511,514 | -2.44(-1.04%) |
Apr 24, 2014 | 235.42 | 236.97 | 233.27 | 233.91 | 707,334 | -3.07(-1.29%) |
Apr 23, 2014 | 237.29 | 238.77 | 235.69 | 236.98 | 629,522 | -0.52(-0.22%) |
Apr 22, 2014 | 235.94 | 239.03 | 234.99 | 237.50 | 751,823 | +1.84(+0.78%) |
Apr 21, 2014 | 237.39 | 237.53 | 235.12 | 235.65 | 845,488 | -1.93(-0.81%) |
Apr 17, 2014 | 241.10 | 237.58 | 237.58 | 237.58 | 1,313,192 | -1.36(-0.57%) |
Apr 16, 2014 | 232.47 | 239.33 | 232.47 | 238.94 | 1,414,013 | +7.27(+3.14%) |
Apr 15, 2014 | 231.02 | 232.47 | 227.27 | 231.67 | 822,228 | +1.73(+0.75%) |
Apr 14, 2014 | 229.75 | 230.34 | 227.19 | 229.94 | 946,217 | +3.67(+1.62%) |
Apr 11, 2014 | 227.85 | 228.93 | 225.11 | 226.28 | 1,206,665 | -1.73(-0.76%) |
Apr 10, 2014 | 238.13 | 238.16 | 228.00 | 228.00 | 1,136,562 | -9.53(-4.01%) |
Apr 09, 2014 | 233.80 | 237.94 | 233.20 | 237.53 | 739,751 | +4.56(+1.96%) |
Apr 08, 2014 | 233.87 | 235.04 | 231.16 | 232.97 | 1,078,727 | -1.15(-0.49%) |
Apr 07, 2014 | 238.61 | 239.24 | 233.56 | 234.12 | 1,081,632 | -3.88(-1.63%) |
Apr 04, 2014 | 246.19 | 246.55 | 237.47 | 238.00 | 1,137,249 | -4.41(-1.82%) |
Apr 03, 2014 | 246.23 | 246.23 | 241.49 | 242.40 | 719,740 | -3.01(-1.23%) |
Apr 02, 2014 | 244.23 | 247.66 | 243.02 | 245.41 | 761,085 | +1.28(+0.52%) |