Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 281.72 | 285.30 | 280.89 | 282.08 | 3,784 | +0.13(+0.05%) |
May 29, 2014 | 285.08 | 290.55 | 281.94 | 281.95 | 8,543 | -3.11(-1.09%) |
May 28, 2014 | 283.51 | 285.07 | 283.51 | 285.06 | 2,203 | +0.66(+0.23%) |
May 27, 2014 | 283.51 | 284.40 | 282.17 | 284.40 | 3,321 | +0.90(+0.32%) |
May 23, 2014 | 283.93 | 283.50 | 283.50 | 283.50 | 2,795 | +4.50(+1.61%) |
May 22, 2014 | 284.81 | 286.19 | 278.59 | 279.00 | 3,810 | -4.52(-1.60%) |
May 21, 2014 | 279.97 | 283.53 | 278.15 | 283.53 | 9,610 | +6.26(+2.26%) |
May 20, 2014 | 281.82 | 284.36 | 277.27 | 277.27 | 16,320 | -6.58(-2.32%) |
May 19, 2014 | 277.25 | 284.41 | 277.25 | 283.85 | 4,281 | +6.10(+2.20%) |
May 16, 2014 | 277.28 | 278.59 | 274.57 | 277.75 | 15,034 | +2.22(+0.80%) |
May 15, 2014 | 279.22 | 280.47 | 272.78 | 275.53 | 7,204 | -1.34(-0.48%) |
May 14, 2014 | 283.29 | 285.75 | 276.88 | 276.88 | 6,573 | -4.28(-1.52%) |
May 13, 2014 | 278.14 | 283.55 | 278.13 | 281.15 | 7,483 | +3.10(+1.12%) |
May 12, 2014 | 272.78 | 280.83 | 270.99 | 278.05 | 5,605 | +9.40(+3.50%) |
May 09, 2014 | 263.27 | 268.65 | 261.15 | 268.65 | 6,684 | +3.66(+1.38%) |
May 08, 2014 | 265.62 | 270.10 | 263.84 | 264.99 | 5,913 | -0.32(-0.12%) |
May 07, 2014 | 262.94 | 265.31 | 257.06 | 265.31 | 8,428 | +6.55(+2.53%) |
May 06, 2014 | 254.86 | 261.46 | 254.44 | 258.76 | 8,990 | +2.08(+0.81%) |
May 05, 2014 | 253.71 | 268.17 | 253.43 | 256.68 | 5,429 | +1.10(+0.43%) |
May 02, 2014 | 259.36 | 259.36 | 254.91 | 255.58 | 2,717 | -2.66(-1.03%) |
May 01, 2014 | 256.67 | 263.64 | 254.89 | 258.25 | 4,693 | +0.38(+0.15%) |
Apr 30, 2014 | 259.59 | 259.59 | 257.87 | 257.87 | 3,011 | +1.86(+0.73%) |
Apr 29, 2014 | 256.68 | 262.76 | 255.79 | 256.01 | 2,779 | -0.63(-0.24%) |
Apr 28, 2014 | 257.62 | 258.83 | 254.22 | 256.64 | 2,623 | +1.25(+0.49%) |
Apr 25, 2014 | 254.03 | 256.93 | 251.76 | 255.38 | 5,500 | -0.42(-0.16%) |
Apr 24, 2014 | 263.00 | 263.00 | 253.71 | 255.81 | 2,936 | -4.59(-1.76%) |
Apr 23, 2014 | 261.19 | 262.95 | 259.36 | 260.39 | 4,144 | -1.04(-0.40%) |
Apr 22, 2014 | 264.73 | 264.73 | 261.43 | 261.43 | 2,066 | -1.24(-0.47%) |
Apr 21, 2014 | 255.07 | 262.84 | 255.07 | 262.67 | 2,341 | +5.98(+2.33%) |
Apr 17, 2014 | 259.19 | 256.69 | 256.69 | 256.69 | 1,565 | -2.16(-0.83%) |
Apr 16, 2014 | 264.64 | 264.73 | 258.85 | 258.85 | 1,947 | -1.82(-0.70%) |
Apr 15, 2014 | 261.15 | 262.05 | 256.77 | 260.67 | 2,090 | -0.66(-0.25%) |
Apr 14, 2014 | 258.02 | 262.94 | 258.02 | 261.33 | 3,016 | +7.24(+2.85%) |
Apr 11, 2014 | 251.31 | 254.10 | 251.31 | 254.09 | 2,871 | +0.34(+0.13%) |
Apr 10, 2014 | 254.89 | 256.59 | 248.63 | 253.75 | 5,767 | -2.08(-0.81%) |
Apr 09, 2014 | 247.29 | 258.02 | 246.28 | 255.83 | 6,355 | +9.57(+3.89%) |
Apr 08, 2014 | 244.23 | 247.86 | 242.86 | 246.26 | 3,855 | +0.74(+0.30%) |
Apr 07, 2014 | 255.82 | 255.82 | 233.90 | 245.52 | 5,958 | -12.06(-4.68%) |
Apr 04, 2014 | 270.77 | 270.77 | 256.06 | 257.58 | 4,355 | -14.35(-5.28%) |
Apr 03, 2014 | 274.12 | 274.12 | 271.35 | 271.93 | 2,071 | -2.25(-0.82%) |
Apr 02, 2014 | 272.87 | 274.18 | 272.33 | 274.18 | 2,233 | -0.83(-0.30%) |
Apr 01, 2014 | 274.57 | 275.46 | 271.39 | 275.01 | 4,792 | +1.21(+0.44%) |
Mar 31, 2014 | 274.54 | 275.02 | 272.03 | 273.80 | 8,766 | +1.01(+0.37%) |
Mar 28, 2014 | 272.42 | 273.63 | 270.99 | 272.79 | 2,055 | -0.98(-0.36%) |
Mar 27, 2014 | 273.23 | 273.76 | 272.33 | 273.76 | 1,536 | -2.07(-0.75%) |
Mar 26, 2014 | 278.15 | 279.04 | 275.46 | 275.83 | 4,352 | -3.57(-1.28%) |
Mar 25, 2014 | 280.02 | 281.71 | 279.40 | 279.40 | 3,364 | -0.58(-0.21%) |
Mar 24, 2014 | 278.86 | 282.11 | 278.15 | 279.98 | 5,099 | +1.12(+0.40%) |
Mar 21, 2014 | 279.14 | 280.00 | 275.46 | 278.86 | 11,717 | -0.27(-0.10%) |
Mar 20, 2014 | 280.78 | 281.72 | 279.13 | 279.13 | 4,854 | -2.08(-0.74%) |
Mar 19, 2014 | 281.28 | 282.12 | 278.32 | 281.21 | 3,679 | -0.01(-0.00%) |
Mar 18, 2014 | 276.71 | 281.22 | 276.71 | 281.22 | 3,087 | +3.29(+1.18%) |
Mar 17, 2014 | 276.43 | 280.83 | 276.43 | 277.93 | 5,540 | -0.44(-0.16%) |
Mar 14, 2014 | 274.78 | 280.47 | 274.78 | 278.37 | 3,743 | +2.91(+1.06%) |
Mar 13, 2014 | 273.67 | 283.50 | 272.96 | 275.46 | 7,683 | -0.21(-0.07%) |
Mar 12, 2014 | 270.28 | 275.67 | 270.28 | 275.67 | 1,865 | +4.43(+1.63%) |
Mar 11, 2014 | 278.28 | 279.36 | 271.24 | 271.24 | 3,061 | -7.17(-2.58%) |
Mar 10, 2014 | 277.56 | 279.49 | 276.50 | 278.42 | 6,752 | +1.92(+0.69%) |
Mar 07, 2014 | 274.00 | 277.57 | 274.00 | 276.50 | 4,779 | +0.85(+0.31%) |
Mar 06, 2014 | 273.95 | 275.79 | 273.95 | 275.65 | 3,603 | +3.21(+1.18%) |
Mar 05, 2014 | 260.67 | 275.34 | 260.67 | 272.44 | 5,854 | -3.57(-1.29%) |
Mar 04, 2014 | 262.18 | 279.97 | 262.18 | 276.01 | 11,799 | +17.41(+6.73%) |