Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 616.10 | 625.92 | 616.01 | 625.92 | 42,379 | +9.02(+1.46%) |
Apr 29, 2014 | 616.60 | 617.69 | 613.13 | 616.90 | 26,853 | -0.03(-0.00%) |
Apr 28, 2014 | 620.35 | 624.13 | 612.51 | 616.93 | 29,758 | -1.46(-0.24%) |
Apr 25, 2014 | 616.66 | 619.38 | 612.99 | 618.39 | 20,836 | +0.15(+0.02%) |
Apr 24, 2014 | 615.51 | 619.64 | 615.48 | 618.24 | 23,343 | +2.20(+0.36%) |
Apr 23, 2014 | 614.54 | 619.18 | 612.51 | 616.04 | 34,891 | +1.14(+0.19%) |
Apr 22, 2014 | 614.14 | 619.16 | 613.32 | 614.90 | 34,662 | +0.20(+0.03%) |
Apr 21, 2014 | 620.47 | 620.47 | 614.00 | 614.70 | 28,595 | -4.34(-0.70%) |
Apr 17, 2014 | 616.25 | 619.04 | 619.04 | 619.04 | 27,800 | +2.60(+0.42%) |
Apr 16, 2014 | 612.48 | 617.50 | 609.59 | 616.44 | 23,375 | +6.19(+1.01%) |
Apr 15, 2014 | 613.74 | 614.31 | 604.03 | 610.25 | 33,697 | -1.43(-0.23%) |
Apr 14, 2014 | 610.50 | 613.24 | 607.00 | 611.68 | 32,973 | +4.97(+0.82%) |
Apr 11, 2014 | 610.91 | 611.48 | 604.52 | 606.71 | 30,895 | -8.29(-1.35%) |
Apr 10, 2014 | 614.17 | 620.41 | 613.99 | 615.00 | 58,743 | +0.76(+0.12%) |
Apr 09, 2014 | 599.58 | 623.84 | 599.58 | 614.24 | 57,539 | +16.90(+2.83%) |
Apr 08, 2014 | 600.50 | 601.43 | 594.83 | 597.34 | 39,441 | -2.61(-0.44%) |
Apr 07, 2014 | 607.40 | 608.59 | 597.91 | 599.95 | 55,861 | -7.45(-1.23%) |
Apr 04, 2014 | 605.00 | 610.00 | 605.00 | 607.40 | 65,476 | +3.25(+0.54%) |
Apr 03, 2014 | 598.46 | 605.61 | 597.12 | 604.15 | 24,807 | +6.88(+1.15%) |
Apr 02, 2014 | 596.50 | 598.30 | 596.06 | 597.27 | 19,879 | +1.28(+0.21%) |
Apr 01, 2014 | 596.07 | 598.26 | 593.76 | 595.99 | 31,127 | -0.11(-0.02%) |
Mar 31, 2014 | 590.10 | 596.87 | 590.10 | 596.10 | 29,565 | +6.89(+1.17%) |
Mar 28, 2014 | 586.91 | 590.40 | 586.91 | 589.21 | 20,648 | +2.55(+0.43%) |
Mar 27, 2014 | 590.00 | 591.36 | 581.33 | 586.66 | 29,171 | -3.34(-0.57%) |
Mar 26, 2014 | 587.87 | 592.00 | 587.40 | 590.00 | 24,935 | +3.45(+0.59%) |
Mar 25, 2014 | 588.82 | 589.97 | 583.17 | 586.55 | 40,719 | -1.91(-0.32%) |
Mar 24, 2014 | 590.87 | 592.00 | 588.17 | 588.46 | 35,142 | -0.45(-0.08%) |
Mar 21, 2014 | 595.75 | 595.75 | 585.77 | 588.91 | 41,242 | -0.29(-0.05%) |
Mar 20, 2014 | 589.00 | 591.00 | 585.56 | 589.20 | 27,377 | -0.78(-0.13%) |
Mar 19, 2014 | 589.00 | 591.87 | 585.29 | 589.98 | 49,690 | +1.14(+0.19%) |
Mar 18, 2014 | 585.45 | 591.74 | 585.45 | 588.84 | 31,404 | +2.24(+0.38%) |
Mar 17, 2014 | 589.00 | 590.99 | 583.12 | 586.60 | 20,923 | -0.32(-0.05%) |
Mar 14, 2014 | 583.00 | 588.99 | 583.00 | 586.92 | 34,428 | +4.40(+0.76%) |
Mar 13, 2014 | 581.10 | 583.92 | 580.01 | 582.52 | 30,564 | +0.72(+0.12%) |
Mar 12, 2014 | 580.68 | 584.60 | 580.12 | 581.80 | 25,590 | -0.02(-0.00%) |
Mar 11, 2014 | 582.93 | 586.59 | 580.90 | 581.82 | 27,385 | -1.38(-0.24%) |
Mar 10, 2014 | 584.63 | 585.20 | 579.14 | 583.20 | 51,144 | -1.29(-0.22%) |
Mar 07, 2014 | 583.37 | 585.05 | 579.75 | 584.49 | 48,212 | +4.79(+0.83%) |
Mar 06, 2014 | 582.72 | 582.72 | 578.77 | 579.70 | 29,617 | +0.33(+0.06%) |
Mar 05, 2014 | 577.70 | 579.58 | 575.48 | 579.37 | 21,849 | +1.67(+0.29%) |
Mar 04, 2014 | 579.77 | 580.02 | 574.88 | 577.70 | 31,002 | +1.93(+0.34%) |
Mar 03, 2014 | 576.80 | 577.33 | 573.26 | 575.77 | 33,042 | -2.23(-0.39%) |
Feb 28, 2014 | 570.60 | 578.00 | 570.60 | 578.00 | 35,230 | +6.50(+1.14%) |
Feb 27, 2014 | 568.78 | 573.67 | 567.99 | 571.50 | 49,843 | +1.29(+0.23%) |
Feb 26, 2014 | 575.00 | 575.00 | 569.70 | 570.21 | 32,149 | -4.79(-0.83%) |
Feb 25, 2014 | 579.99 | 581.00 | 573.28 | 575.00 | 130,262 | -5.00(-0.86%) |
Feb 24, 2014 | 577.64 | 582.88 | 575.68 | 580.00 | 66,491 | +4.32(+0.75%) |
Feb 21, 2014 | 575.00 | 577.28 | 574.01 | 575.68 | 52,630 | +0.69(+0.12%) |
Feb 20, 2014 | 573.40 | 574.99 | 570.61 | 574.99 | 55,460 | +4.65(+0.82%) |
Feb 19, 2014 | 572.65 | 575.49 | 570.19 | 570.34 | 68,227 | -1.45(-0.25%) |
Feb 18, 2014 | 569.00 | 573.12 | 569.00 | 571.79 | 36,314 | +2.83(+0.50%) |
Feb 14, 2014 | 562.90 | 568.96 | 568.96 | 568.96 | 43,400 | +5.90(+1.05%) |
Feb 13, 2014 | 551.41 | 564.82 | 550.65 | 563.06 | 76,848 | +11.16(+2.02%) |
Feb 12, 2014 | 554.00 | 554.76 | 550.62 | 551.90 | 30,842 | -2.86(-0.52%) |
Feb 11, 2014 | 554.99 | 560.00 | 552.19 | 554.76 | 61,242 | +12.51(+2.31%) |
Feb 10, 2014 | 542.49 | 543.98 | 538.11 | 542.25 | 35,813 | -0.26(-0.05%) |
Feb 07, 2014 | 541.13 | 545.23 | 538.33 | 542.51 | 31,960 | +5.81(+1.08%) |
Feb 06, 2014 | 536.00 | 540.10 | 533.65 | 536.70 | 32,408 | -0.21(-0.04%) |
Feb 05, 2014 | 534.36 | 537.03 | 534.36 | 536.91 | 25,789 | +2.01(+0.38%) |
Feb 04, 2014 | 530.00 | 534.97 | 529.84 | 534.90 | 56,255 | +5.90(+1.12%) |