Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 245.95 | 248.69 | 245.48 | 247.88 | 649,125 | +1.95(+0.79%) |
Jun 27, 2014 | 244.31 | 246.38 | 243.39 | 245.93 | 672,124 | +1.45(+0.59%) |
Jun 26, 2014 | 246.06 | 246.49 | 242.41 | 244.48 | 780,368 | -1.38(-0.56%) |
Jun 25, 2014 | 244.62 | 247.17 | 243.58 | 245.87 | 661,965 | +0.57(+0.23%) |
Jun 24, 2014 | 245.86 | 248.18 | 244.44 | 245.29 | 753,104 | -1.29(-0.52%) |
Jun 23, 2014 | 245.99 | 247.36 | 245.25 | 246.58 | 601,693 | -0.10(-0.04%) |
Jun 20, 2014 | 247.87 | 248.60 | 245.68 | 246.68 | 864,021 | -0.58(-0.24%) |
Jun 19, 2014 | 248.25 | 249.08 | 245.31 | 247.26 | 903,631 | -0.81(-0.33%) |
Jun 18, 2014 | 242.18 | 248.72 | 240.78 | 248.07 | 1,205,730 | +6.05(+2.50%) |
Jun 17, 2014 | 238.64 | 242.13 | 237.21 | 242.03 | 584,182 | +2.07(+0.86%) |
Jun 16, 2014 | 239.23 | 240.43 | 237.73 | 239.95 | 608,236 | -0.05(-0.02%) |
Jun 13, 2014 | 240.16 | 241.21 | 238.95 | 240.01 | 439,324 | +0.49(+0.20%) |
Jun 12, 2014 | 241.63 | 241.88 | 238.29 | 239.52 | 670,142 | -1.99(-0.83%) |
Jun 11, 2014 | 242.63 | 243.52 | 240.29 | 241.51 | 526,267 | -2.57(-1.05%) |
Jun 10, 2014 | 243.65 | 244.90 | 242.09 | 244.08 | 506,316 | +0.57(+0.24%) |
Jun 06, 2014 | 241.78 | 243.98 | 240.89 | 243.51 | 589,396 | +3.13(+1.30%) |
Jun 05, 2014 | 240.09 | 241.09 | 237.69 | 240.38 | 730,146 | +0.86(+0.36%) |
Jun 04, 2014 | 236.95 | 239.79 | 236.19 | 239.52 | 724,216 | +1.65(+0.69%) |
Jun 03, 2014 | 234.99 | 239.20 | 234.52 | 237.87 | 933,251 | +1.99(+0.84%) |
Jun 02, 2014 | 235.06 | 236.35 | 233.03 | 235.88 | 524,387 | +0.87(+0.37%) |
May 30, 2014 | 234.53 | 235.85 | 233.79 | 235.01 | 473,554 | +0.06(+0.03%) |
May 29, 2014 | 233.42 | 235.26 | 232.74 | 234.95 | 526,571 | +2.58(+1.11%) |
May 28, 2014 | 234.91 | 235.71 | 232.21 | 232.37 | 808,244 | -2.44(-1.04%) |
May 27, 2014 | 233.68 | 235.78 | 232.71 | 234.80 | 601,929 | +3.04(+1.31%) |
May 23, 2014 | 231.57 | 231.77 | 231.77 | 231.77 | 464,593 | -0.55(-0.24%) |
May 22, 2014 | 230.56 | 232.45 | 229.72 | 232.31 | 361,477 | +1.16(+0.50%) |
May 21, 2014 | 229.24 | 232.00 | 229.24 | 231.16 | 584,029 | +2.67(+1.17%) |
May 20, 2014 | 230.46 | 231.39 | 227.38 | 228.48 | 567,506 | -1.98(-0.86%) |
May 19, 2014 | 229.06 | 230.98 | 228.31 | 230.46 | 521,682 | +1.13(+0.49%) |
May 16, 2014 | 231.85 | 231.85 | 227.12 | 229.33 | 706,514 | +0.39(+0.17%) |
May 15, 2014 | 232.18 | 232.58 | 227.50 | 228.94 | 859,580 | -3.69(-1.58%) |
May 14, 2014 | 233.67 | 234.36 | 232.14 | 232.62 | 615,745 | -0.89(-0.38%) |
May 13, 2014 | 235.08 | 236.91 | 232.83 | 233.52 | 771,988 | -1.25(-0.53%) |
May 12, 2014 | 229.25 | 236.24 | 229.25 | 234.76 | 900,435 | +1.73(+0.74%) |
May 09, 2014 | 231.42 | 233.29 | 230.17 | 233.04 | 680,512 | +1.51(+0.65%) |
May 08, 2014 | 230.00 | 233.45 | 230.00 | 231.53 | 754,955 | +1.06(+0.46%) |
May 07, 2014 | 228.76 | 230.89 | 227.47 | 230.46 | 793,664 | +2.07(+0.91%) |
May 06, 2014 | 229.88 | 230.66 | 228.24 | 228.39 | 751,207 | -1.69(-0.73%) |
May 05, 2014 | 229.88 | 230.89 | 227.60 | 230.08 | 657,711 | -0.38(-0.17%) |
May 02, 2014 | 231.85 | 234.51 | 230.28 | 230.46 | 785,312 | -1.58(-0.68%) |
May 01, 2014 | 231.22 | 233.37 | 229.70 | 232.04 | 763,713 | +0.04(+0.02%) |
Apr 30, 2014 | 230.56 | 232.88 | 229.69 | 232.00 | 548,790 | +0.38(+0.17%) |
Apr 29, 2014 | 232.38 | 233.22 | 231.09 | 231.62 | 638,678 | +1.54(+0.67%) |
Apr 28, 2014 | 232.79 | 234.02 | 227.66 | 230.08 | 1,047,458 | -1.50(-0.65%) |
Apr 25, 2014 | 233.54 | 234.00 | 230.60 | 231.58 | 511,269 | -2.44(-1.04%) |
Apr 24, 2014 | 235.53 | 237.08 | 233.38 | 234.02 | 706,996 | -3.07(-1.29%) |
Apr 23, 2014 | 237.41 | 238.89 | 235.80 | 237.09 | 629,221 | -0.52(-0.22%) |
Apr 22, 2014 | 236.05 | 239.14 | 235.10 | 237.61 | 751,464 | +1.84(+0.78%) |
Apr 21, 2014 | 237.50 | 237.65 | 235.24 | 235.77 | 845,084 | -1.93(-0.81%) |
Apr 17, 2014 | 241.22 | 237.69 | 237.69 | 237.69 | 1,312,565 | -1.36(-0.57%) |
Apr 16, 2014 | 232.58 | 239.44 | 232.58 | 239.06 | 1,413,338 | +7.28(+3.14%) |
Apr 15, 2014 | 231.13 | 232.58 | 227.38 | 231.78 | 821,835 | +1.73(+0.75%) |
Apr 14, 2014 | 229.85 | 230.46 | 227.30 | 230.06 | 945,765 | +3.67(+1.62%) |
Apr 11, 2014 | 227.96 | 229.04 | 225.22 | 226.39 | 1,206,088 | -1.73(-0.76%) |
Apr 10, 2014 | 238.25 | 238.27 | 228.11 | 228.11 | 1,136,019 | -9.53(-4.01%) |
Apr 09, 2014 | 233.91 | 238.06 | 233.31 | 237.65 | 739,398 | +4.56(+1.96%) |
Apr 08, 2014 | 233.99 | 235.16 | 231.26 | 233.08 | 1,078,212 | -1.15(-0.49%) |
Apr 07, 2014 | 238.73 | 239.35 | 233.67 | 234.23 | 1,081,115 | -3.88(-1.63%) |
Apr 04, 2014 | 246.30 | 246.66 | 237.59 | 238.11 | 1,136,705 | -4.41(-1.82%) |
Apr 03, 2014 | 246.35 | 246.35 | 241.60 | 242.52 | 719,396 | -3.01(-1.23%) |
Apr 02, 2014 | 244.34 | 247.78 | 243.13 | 245.53 | 760,722 | +1.28(+0.52%) |