Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 297.12 | 303.70 | 293.41 | 293.57 | 14,669 | -3.59(-1.21%) |
Jun 27, 2014 | 291.06 | 298.75 | 290.24 | 297.16 | 15,165 | +5.23(+1.79%) |
Jun 26, 2014 | 288.45 | 292.63 | 288.16 | 291.93 | 5,936 | +0.15(+0.05%) |
Jun 25, 2014 | 291.53 | 293.12 | 291.14 | 291.77 | 2,142 | +1.81(+0.62%) |
Jun 24, 2014 | 287.25 | 290.40 | 283.66 | 289.96 | 6,344 | +4.94(+1.73%) |
Jun 23, 2014 | 285.86 | 288.58 | 285.02 | 285.02 | 5,225 | -3.14(-1.09%) |
Jun 20, 2014 | 285.89 | 290.26 | 279.21 | 288.16 | 7,319 | +5.84(+2.07%) |
Jun 19, 2014 | 283.78 | 287.20 | 282.32 | 282.32 | 1,543 | -2.22(-0.78%) |
Jun 18, 2014 | 285.97 | 285.97 | 279.85 | 284.54 | 2,858 | +4.84(+1.73%) |
Jun 17, 2014 | 279.39 | 284.18 | 276.46 | 279.69 | 4,948 | -1.98(-0.70%) |
Jun 16, 2014 | 277.63 | 286.88 | 277.63 | 281.67 | 3,096 | -2.22(-0.78%) |
Jun 13, 2014 | 281.86 | 286.37 | 280.96 | 283.90 | 1,876 | +1.49(+0.53%) |
Jun 12, 2014 | 285.46 | 285.73 | 280.96 | 282.41 | 3,132 | -5.50(-1.91%) |
Jun 11, 2014 | 287.59 | 289.78 | 287.14 | 287.91 | 2,292 | -1.95(-0.67%) |
Jun 10, 2014 | 289.39 | 291.18 | 288.49 | 289.86 | 2,687 | +0.84(+0.29%) |
Jun 06, 2014 | 281.04 | 289.09 | 279.77 | 289.03 | 4,829 | +6.93(+2.46%) |
Jun 05, 2014 | 278.60 | 282.20 | 278.60 | 282.10 | 2,386 | +3.24(+1.16%) |
Jun 04, 2014 | 280.85 | 280.85 | 276.36 | 278.86 | 5,241 | -1.80(-0.64%) |
Jun 03, 2014 | 281.75 | 281.75 | 277.22 | 280.66 | 2,163 | -1.82(-0.65%) |
Jun 02, 2014 | 285.79 | 285.79 | 278.60 | 282.48 | 3,595 | -0.97(-0.34%) |
May 30, 2014 | 283.10 | 286.69 | 282.25 | 283.45 | 3,766 | +0.13(+0.05%) |
May 29, 2014 | 286.46 | 291.97 | 283.31 | 283.32 | 8,502 | -3.13(-1.09%) |
May 28, 2014 | 284.89 | 286.46 | 284.89 | 286.45 | 2,193 | +0.67(+0.23%) |
May 27, 2014 | 284.89 | 285.78 | 283.55 | 285.78 | 3,305 | +0.90(+0.32%) |
May 23, 2014 | 285.31 | 284.88 | 284.88 | 284.88 | 2,781 | +4.52(+1.61%) |
May 22, 2014 | 286.20 | 287.59 | 279.95 | 280.36 | 3,792 | -4.55(-1.60%) |
May 21, 2014 | 281.33 | 284.91 | 279.50 | 284.91 | 9,563 | +6.29(+2.26%) |
May 20, 2014 | 283.19 | 285.75 | 278.62 | 278.62 | 16,240 | -6.61(-2.32%) |
May 19, 2014 | 278.60 | 285.79 | 278.60 | 285.23 | 4,260 | +6.13(+2.20%) |
May 16, 2014 | 278.63 | 279.95 | 275.91 | 279.11 | 14,961 | +2.23(+0.81%) |
May 15, 2014 | 280.58 | 281.84 | 274.11 | 276.88 | 7,169 | -1.35(-0.48%) |
May 14, 2014 | 284.67 | 287.14 | 278.22 | 278.22 | 6,541 | -4.30(-1.52%) |
May 13, 2014 | 279.49 | 284.93 | 279.48 | 282.52 | 7,447 | +3.12(+1.12%) |
May 12, 2014 | 274.11 | 282.20 | 272.31 | 279.40 | 5,577 | +9.45(+3.50%) |
May 09, 2014 | 264.56 | 269.96 | 262.43 | 269.96 | 6,651 | +3.68(+1.38%) |
May 08, 2014 | 266.92 | 271.41 | 265.12 | 266.28 | 5,885 | -0.32(-0.12%) |
May 07, 2014 | 264.22 | 266.60 | 258.31 | 266.60 | 8,387 | +6.58(+2.53%) |
May 06, 2014 | 256.10 | 262.73 | 255.68 | 260.02 | 8,947 | +2.09(+0.81%) |
May 05, 2014 | 254.95 | 269.47 | 254.66 | 257.93 | 5,403 | +1.10(+0.43%) |
May 02, 2014 | 260.63 | 260.63 | 256.15 | 256.83 | 2,703 | -2.68(-1.03%) |
May 01, 2014 | 257.92 | 264.92 | 256.13 | 259.50 | 4,671 | +0.38(+0.15%) |
Apr 30, 2014 | 260.85 | 260.85 | 259.13 | 259.13 | 2,996 | +1.87(+0.73%) |
Apr 29, 2014 | 257.93 | 264.04 | 257.03 | 257.26 | 2,766 | -0.63(-0.24%) |
Apr 28, 2014 | 258.88 | 260.09 | 255.46 | 257.89 | 2,610 | +1.26(+0.49%) |
Apr 25, 2014 | 255.27 | 258.18 | 252.99 | 256.63 | 5,473 | -0.42(-0.16%) |
Apr 24, 2014 | 264.28 | 264.28 | 254.95 | 257.05 | 2,921 | -4.61(-1.76%) |
Apr 23, 2014 | 262.46 | 264.23 | 260.63 | 261.66 | 4,124 | -1.04(-0.40%) |
Apr 22, 2014 | 266.02 | 266.02 | 262.70 | 262.70 | 2,056 | -1.25(-0.47%) |
Apr 21, 2014 | 256.31 | 264.12 | 256.31 | 263.95 | 2,329 | +6.01(+2.33%) |
Apr 17, 2014 | 260.45 | 257.94 | 257.94 | 257.94 | 1,557 | -2.17(-0.83%) |
Apr 16, 2014 | 265.93 | 266.02 | 260.11 | 260.11 | 1,938 | -1.83(-0.70%) |
Apr 15, 2014 | 262.43 | 263.32 | 258.02 | 261.94 | 2,080 | -0.67(-0.25%) |
Apr 14, 2014 | 259.28 | 264.22 | 259.28 | 262.61 | 3,002 | +7.28(+2.85%) |
Apr 11, 2014 | 252.54 | 255.33 | 252.54 | 255.32 | 2,857 | +0.34(+0.13%) |
Apr 10, 2014 | 256.13 | 257.84 | 249.84 | 254.98 | 5,739 | -2.09(-0.81%) |
Apr 09, 2014 | 248.50 | 259.28 | 247.48 | 257.08 | 6,324 | +9.62(+3.89%) |
Apr 08, 2014 | 245.42 | 249.07 | 244.05 | 247.46 | 3,836 | +0.75(+0.30%) |
Apr 07, 2014 | 257.07 | 257.07 | 235.04 | 246.72 | 5,929 | -12.11(-4.68%) |
Apr 04, 2014 | 272.09 | 272.09 | 257.30 | 258.83 | 4,333 | -14.42(-5.28%) |
Apr 03, 2014 | 275.46 | 275.46 | 272.67 | 273.25 | 2,061 | -2.26(-0.82%) |
Apr 02, 2014 | 274.20 | 275.51 | 273.66 | 275.51 | 2,223 | -0.84(-0.30%) |