Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 294.00 | 294.00 | 288.20 | 290.60 | 3,928 | -3.60(-1.22%) |
May 29, 2014 | 293.00 | 294.60 | 292.40 | 294.20 | 1,324 | +0.40(+0.14%) |
May 28, 2014 | 293.20 | 294.40 | 293.20 | 293.80 | 906 | -0.80(-0.27%) |
May 27, 2014 | 295.80 | 295.80 | 293.62 | 294.60 | 1,960 | -4.38(-1.46%) |
May 23, 2014 | 299.80 | 298.98 | 298.98 | 298.98 | 955 | -0.22(-0.07%) |
May 22, 2014 | 301.60 | 301.60 | 298.80 | 299.20 | 824 | +1.00(+0.34%) |
May 21, 2014 | 297.60 | 299.00 | 296.80 | 298.20 | 978 | -0.58(-0.19%) |
May 20, 2014 | 298.80 | 300.32 | 298.00 | 298.78 | 941 | -2.22(-0.74%) |
May 19, 2014 | 302.80 | 305.00 | 297.60 | 301.00 | 2,865 | +0.60(+0.20%) |
May 16, 2014 | 300.20 | 301.00 | 298.80 | 300.40 | 1,600 | -1.60(-0.53%) |
May 15, 2014 | 303.40 | 303.40 | 301.38 | 302.00 | 1,729 | -3.40(-1.11%) |
May 14, 2014 | 305.00 | 306.19 | 303.60 | 305.40 | 1,958 | +3.00(+0.99%) |
May 13, 2014 | 302.20 | 303.00 | 301.62 | 302.40 | 2,014 | +0.40(+0.13%) |
May 12, 2014 | 300.80 | 303.20 | 300.60 | 302.00 | 868 | +4.86(+1.64%) |
May 09, 2014 | 297.18 | 297.18 | 295.42 | 297.14 | 949 | -0.06(-0.02%) |
May 08, 2014 | 299.60 | 299.60 | 296.42 | 297.20 | 1,239 | -2.16(-0.72%) |
May 07, 2014 | 303.60 | 303.60 | 298.84 | 299.36 | 1,549 | -3.64(-1.20%) |
May 06, 2014 | 304.60 | 304.60 | 302.71 | 303.00 | 892 | -0.80(-0.26%) |
May 05, 2014 | 303.40 | 304.18 | 302.40 | 303.80 | 1,970 | +2.60(+0.86%) |
May 02, 2014 | 296.00 | 302.80 | 295.51 | 301.20 | 1,710 | +6.00(+2.03%) |
May 01, 2014 | 293.60 | 296.00 | 293.00 | 295.20 | 2,561 | -1.84(-0.62%) |
Apr 30, 2014 | 297.00 | 298.20 | 295.20 | 297.04 | 1,890 | -4.56(-1.51%) |
Apr 29, 2014 | 301.40 | 302.20 | 301.20 | 301.60 | 986 | -1.21(-0.40%) |
Apr 28, 2014 | 303.60 | 303.60 | 301.22 | 302.81 | 1,441 | -1.59(-0.52%) |
Apr 25, 2014 | 305.40 | 305.98 | 303.40 | 304.40 | 1,500 | +0.00(+0.00%) |
Apr 24, 2014 | 301.00 | 307.00 | 298.60 | 304.40 | 2,777 | +3.80(+1.26%) |
Apr 23, 2014 | 301.00 | 301.20 | 300.20 | 300.60 | 584 | +0.40(+0.13%) |
Apr 22, 2014 | 301.00 | 301.00 | 298.60 | 300.20 | 1,323 | +0.40(+0.13%) |
Apr 21, 2014 | 299.00 | 306.00 | 299.00 | 299.80 | 3,459 | -3.40(-1.12%) |
Apr 17, 2014 | 311.80 | 303.20 | 303.20 | 303.20 | 4,050 | -4.20(-1.37%) |
Apr 16, 2014 | 306.00 | 308.20 | 306.00 | 307.40 | 2,226 | +0.00(+0.00%) |
Apr 15, 2014 | 308.00 | 308.00 | 304.00 | 307.40 | 3,069 | -4.80(-1.54%) |
Apr 14, 2014 | 315.20 | 315.20 | 311.60 | 312.20 | 2,922 | -1.00(-0.32%) |
Apr 11, 2014 | 314.00 | 314.48 | 311.00 | 313.20 | 2,998 | +0.40(+0.13%) |
Apr 10, 2014 | 312.00 | 318.47 | 312.00 | 312.80 | 943 | +2.80(+0.90%) |
Apr 09, 2014 | 310.80 | 311.60 | 308.20 | 310.00 | 1,638 | -2.00(-0.64%) |
Apr 08, 2014 | 313.00 | 313.60 | 312.00 | 312.00 | 753 | -0.20(-0.06%) |
Apr 07, 2014 | 311.80 | 312.20 | 309.80 | 312.20 | 2,923 | +0.80(+0.26%) |
Apr 04, 2014 | 313.60 | 315.20 | 310.00 | 311.40 | 2,236 | +1.60(+0.52%) |
Apr 03, 2014 | 312.20 | 315.00 | 309.00 | 309.80 | 874 | -2.20(-0.71%) |
Apr 02, 2014 | 312.20 | 313.80 | 311.60 | 312.00 | 1,327 | +2.20(+0.71%) |
Apr 01, 2014 | 309.98 | 310.00 | 308.00 | 309.80 | 1,245 | +0.40(+0.13%) |
Mar 31, 2014 | 310.00 | 310.80 | 308.20 | 309.40 | 520 | +0.00(+0.00%) |
Mar 28, 2014 | 308.00 | 310.00 | 308.00 | 309.40 | 462 | +1.13(+0.37%) |
Mar 27, 2014 | 308.00 | 308.27 | 306.60 | 308.27 | 823 | -0.33(-0.11%) |
Mar 26, 2014 | 312.20 | 312.20 | 307.40 | 308.60 | 1,788 | -2.80(-0.90%) |
Mar 25, 2014 | 313.58 | 313.60 | 311.00 | 311.40 | 853 | -0.20(-0.06%) |
Mar 24, 2014 | 314.20 | 314.40 | 310.87 | 311.60 | 1,006 | -3.40(-1.08%) |
Mar 21, 2014 | 316.40 | 318.20 | 315.00 | 315.00 | 4,176 | -0.78(-0.25%) |
Mar 20, 2014 | 316.60 | 317.40 | 315.64 | 315.78 | 2,136 | -1.44(-0.45%) |
Mar 19, 2014 | 322.00 | 325.00 | 317.22 | 317.22 | 2,800 | -4.78(-1.48%) |
Mar 18, 2014 | 330.60 | 330.60 | 320.20 | 322.00 | 6,998 | -13.20(-3.94%) |
Mar 17, 2014 | 347.80 | 347.80 | 335.00 | 335.20 | 7,897 | -2.60(-0.77%) |
Mar 14, 2014 | 349.00 | 349.00 | 336.49 | 337.80 | 4,915 | +2.20(+0.66%) |
Mar 13, 2014 | 336.40 | 336.80 | 334.80 | 335.60 | 2,408 | -0.80(-0.24%) |
Mar 12, 2014 | 336.40 | 337.60 | 331.38 | 336.40 | 2,163 | +5.79(+1.75%) |
Mar 11, 2014 | 333.80 | 335.20 | 330.61 | 330.61 | 1,263 | -0.79(-0.24%) |
Mar 10, 2014 | 335.20 | 335.20 | 331.01 | 331.40 | 867 | -0.48(-0.14%) |
Mar 07, 2014 | 343.00 | 343.00 | 330.00 | 331.88 | 1,825 | -4.52(-1.34%) |
Mar 06, 2014 | 334.80 | 336.60 | 334.60 | 336.40 | 1,241 | +2.60(+0.78%) |
Mar 05, 2014 | 334.40 | 334.80 | 333.80 | 333.80 | 809 | +0.30(+0.09%) |
Mar 04, 2014 | 332.20 | 334.50 | 332.20 | 333.50 | 637 | -0.90(-0.27%) |