Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 308.49 | 308.49 | 303.55 | 306.96 | 582,761 | +0.74(+0.24%) |
May 29, 2014 | 305.27 | 308.57 | 303.70 | 306.22 | 628,666 | +1.36(+0.45%) |
May 28, 2014 | 308.56 | 311.69 | 304.16 | 304.86 | 466,992 | -3.08(-1.00%) |
May 27, 2014 | 299.54 | 308.23 | 298.65 | 307.94 | 713,253 | +10.17(+3.42%) |
May 23, 2014 | 299.56 | 297.77 | 297.77 | 297.77 | 503,900 | -1.80(-0.60%) |
May 22, 2014 | 292.50 | 302.02 | 290.35 | 299.57 | 461,689 | +8.57(+2.95%) |
May 21, 2014 | 294.19 | 296.64 | 289.70 | 291.00 | 494,906 | -1.77(-0.60%) |
May 20, 2014 | 298.02 | 299.56 | 291.73 | 292.77 | 731,834 | -9.37(-3.10%) |
May 19, 2014 | 294.60 | 303.32 | 290.12 | 302.14 | 855,849 | +6.71(+2.27%) |
May 16, 2014 | 289.73 | 296.55 | 285.65 | 295.43 | 948,406 | +5.83(+2.01%) |
May 15, 2014 | 286.64 | 291.31 | 281.31 | 289.60 | 782,144 | +2.22(+0.77%) |
May 14, 2014 | 281.03 | 291.68 | 280.07 | 287.38 | 665,478 | +3.93(+1.39%) |
May 13, 2014 | 290.91 | 290.91 | 283.03 | 283.45 | 771,028 | -7.94(-2.72%) |
May 12, 2014 | 280.81 | 292.60 | 280.16 | 291.39 | 756,291 | +11.98(+4.29%) |
May 09, 2014 | 281.45 | 283.14 | 276.01 | 279.41 | 877,228 | -1.79(-0.64%) |
May 08, 2014 | 278.34 | 291.66 | 278.00 | 281.20 | 1,181,625 | -5.46(-1.90%) |
May 07, 2014 | 291.51 | 294.49 | 283.56 | 286.66 | 1,075,337 | -4.17(-1.43%) |
May 06, 2014 | 298.29 | 299.87 | 290.50 | 290.83 | 755,592 | -8.15(-2.73%) |
May 05, 2014 | 291.73 | 299.86 | 289.73 | 298.98 | 805,792 | +5.39(+1.84%) |
May 02, 2014 | 299.96 | 300.18 | 291.88 | 293.59 | 507,667 | -5.49(-1.84%) |
May 01, 2014 | 297.10 | 300.23 | 292.46 | 299.08 | 652,565 | +2.19(+0.74%) |
Apr 30, 2014 | 294.26 | 300.82 | 292.02 | 296.89 | 682,538 | -2.69(-0.90%) |
Apr 29, 2014 | 282.80 | 300.20 | 281.79 | 299.58 | 1,151,764 | +18.32(+6.51%) |
Apr 28, 2014 | 286.45 | 288.08 | 273.23 | 281.26 | 1,246,810 | -3.16(-1.11%) |
Apr 25, 2014 | 291.60 | 293.17 | 283.46 | 284.42 | 1,075,000 | -9.01(-3.07%) |
Apr 24, 2014 | 305.77 | 306.70 | 291.36 | 293.43 | 1,021,368 | -9.65(-3.18%) |
Apr 23, 2014 | 312.36 | 312.88 | 301.87 | 303.08 | 608,017 | -8.60(-2.76%) |
Apr 22, 2014 | 302.76 | 313.50 | 302.15 | 311.68 | 734,395 | +9.68(+3.21%) |
Apr 21, 2014 | 299.06 | 302.46 | 296.03 | 302.00 | 452,482 | +5.26(+1.77%) |
Apr 17, 2014 | 300.45 | 296.74 | 296.74 | 296.74 | 607,200 | -3.40(-1.13%) |
Apr 16, 2014 | 293.45 | 301.00 | 291.75 | 300.14 | 969,559 | +12.06(+4.19%) |
Apr 15, 2014 | 289.50 | 293.03 | 276.89 | 288.08 | 1,100,406 | -1.93(-0.67%) |
Apr 14, 2014 | 290.61 | 297.00 | 284.11 | 290.01 | 764,921 | +1.65(+0.57%) |
Apr 11, 2014 | 290.37 | 299.24 | 286.67 | 288.36 | 1,197,536 | -5.26(-1.79%) |
Apr 10, 2014 | 304.60 | 304.99 | 291.67 | 293.62 | 1,456,534 | -12.64(-4.13%) |
Apr 09, 2014 | 289.11 | 306.96 | 287.01 | 306.26 | 1,621,192 | +19.82(+6.92%) |
Apr 08, 2014 | 287.12 | 289.01 | 278.26 | 286.44 | 1,191,020 | -0.75(-0.26%) |
Apr 07, 2014 | 280.32 | 292.29 | 279.04 | 287.19 | 1,425,262 | +1.85(+0.65%) |
Apr 04, 2014 | 300.68 | 301.84 | 285.22 | 285.34 | 1,365,729 | -13.26(-4.44%) |
Apr 03, 2014 | 306.26 | 306.50 | 293.50 | 298.60 | 1,242,298 | -8.29(-2.70%) |
Apr 02, 2014 | 309.64 | 316.00 | 300.37 | 306.89 | 902,713 | +0.01(+0.00%) |
Apr 01, 2014 | 304.76 | 313.38 | 303.06 | 306.88 | 1,100,730 | +6.60(+2.20%) |
Mar 31, 2014 | 303.18 | 306.47 | 296.61 | 300.28 | 1,061,316 | +0.19(+0.06%) |
Mar 28, 2014 | 313.11 | 316.00 | 299.51 | 300.09 | 1,538,441 | -11.77(-3.77%) |
Mar 27, 2014 | 307.66 | 316.50 | 302.87 | 311.86 | 1,271,699 | +3.43(+1.11%) |
Mar 26, 2014 | 311.14 | 317.82 | 307.11 | 308.43 | 1,387,964 | -0.44(-0.14%) |
Mar 25, 2014 | 307.32 | 317.40 | 301.58 | 308.87 | 1,605,280 | +2.50(+0.82%) |
Mar 24, 2014 | 313.57 | 314.65 | 298.48 | 306.37 | 1,746,823 | -4.42(-1.42%) |
Mar 21, 2014 | 328.57 | 334.36 | 309.89 | 310.79 | 2,847,899 | -17.90(-5.45%) |
Mar 20, 2014 | 327.66 | 331.67 | 325.58 | 328.69 | 519,852 | -0.64(-0.19%) |
Mar 19, 2014 | 332.72 | 334.94 | 325.82 | 329.33 | 583,359 | -3.81(-1.14%) |
Mar 18, 2014 | 329.50 | 335.95 | 329.02 | 333.14 | 1,060,170 | +5.05(+1.54%) |
Mar 17, 2014 | 336.06 | 337.00 | 327.06 | 328.09 | 1,047,285 | -1.41(-0.43%) |
Mar 14, 2014 | 326.97 | 333.30 | 326.00 | 329.50 | 813,987 | +1.43(+0.44%) |
Mar 13, 2014 | 339.80 | 342.56 | 326.50 | 328.07 | 931,521 | -11.68(-3.44%) |
Mar 12, 2014 | 326.08 | 340.09 | 324.04 | 339.75 | 1,086,325 | +10.98(+3.34%) |
Mar 11, 2014 | 330.25 | 337.00 | 327.98 | 328.77 | 806,476 | -0.43(-0.13%) |
Mar 10, 2014 | 328.43 | 332.75 | 324.70 | 329.20 | 939,456 | +1.09(+0.33%) |
Mar 07, 2014 | 341.83 | 343.50 | 304.20 | 328.11 | 4,581,588 | -10.34(-3.06%) |
Mar 06, 2014 | 347.09 | 352.49 | 338.01 | 338.45 | 1,348,524 | -7.04(-2.04%) |
Mar 05, 2014 | 348.30 | 350.57 | 344.10 | 345.49 | 690,176 | -0.12(-0.03%) |
Mar 04, 2014 | 343.98 | 348.88 | 342.24 | 345.61 | 678,372 | +6.10(+1.80%) |