Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 520.20 | 531.45 | 519.75 | 526.05 | 108,292 | +4.35(+0.83%) |
May 29, 2014 | 518.70 | 524.85 | 512.40 | 521.70 | 66,594 | +2.55(+0.49%) |
May 28, 2014 | 505.20 | 524.10 | 503.10 | 519.15 | 107,306 | +13.05(+2.58%) |
May 27, 2014 | 511.65 | 515.70 | 505.50 | 506.10 | 94,103 | -3.15(-0.62%) |
May 23, 2014 | 497.40 | 509.25 | 509.25 | 509.25 | 102,500 | +9.75(+1.95%) |
May 22, 2014 | 496.20 | 502.05 | 492.90 | 499.50 | 116,538 | +1.95(+0.39%) |
May 21, 2014 | 500.85 | 504.60 | 486.75 | 497.55 | 239,648 | -3.60(-0.72%) |
May 20, 2014 | 508.35 | 509.10 | 495.75 | 501.15 | 160,921 | -10.80(-2.11%) |
May 19, 2014 | 494.55 | 512.40 | 494.55 | 511.95 | 93,859 | +15.45(+3.11%) |
May 16, 2014 | 505.35 | 506.55 | 491.25 | 496.50 | 128,302 | -8.85(-1.75%) |
May 15, 2014 | 492.00 | 506.77 | 485.70 | 505.35 | 173,180 | +9.75(+1.97%) |
May 14, 2014 | 492.90 | 514.18 | 489.30 | 495.60 | 176,699 | +0.00(+0.00%) |
May 13, 2014 | 491.25 | 502.05 | 491.10 | 495.60 | 121,402 | +3.45(+0.70%) |
May 12, 2014 | 478.20 | 492.90 | 475.80 | 492.15 | 98,367 | +14.40(+3.01%) |
May 09, 2014 | 487.20 | 491.54 | 476.10 | 477.75 | 80,961 | -10.50(-2.15%) |
May 08, 2014 | 471.00 | 498.33 | 469.65 | 488.25 | 196,751 | +12.60(+2.65%) |
May 07, 2014 | 486.75 | 489.60 | 471.15 | 475.65 | 196,211 | -6.45(-1.34%) |
May 06, 2014 | 505.05 | 505.05 | 476.55 | 482.10 | 460,193 | -23.85(-4.71%) |
May 05, 2014 | 515.10 | 515.10 | 502.95 | 505.95 | 206,396 | -12.30(-2.37%) |
May 02, 2014 | 526.20 | 529.80 | 517.65 | 518.25 | 173,478 | -7.95(-1.51%) |
May 01, 2014 | 526.35 | 547.05 | 517.50 | 526.20 | 762,088 | -42.30(-7.44%) |
Apr 30, 2014 | 547.35 | 569.02 | 544.80 | 568.50 | 243,517 | +21.00(+3.84%) |
Apr 29, 2014 | 554.40 | 559.95 | 546.75 | 547.50 | 246,581 | -3.15(-0.57%) |
Apr 28, 2014 | 562.65 | 567.90 | 545.55 | 550.65 | 121,826 | -7.65(-1.37%) |
Apr 25, 2014 | 566.85 | 568.20 | 558.00 | 558.30 | 160,262 | -11.70(-2.05%) |
Apr 24, 2014 | 570.00 | 579.90 | 560.55 | 570.00 | 175,347 | +3.00(+0.53%) |
Apr 23, 2014 | 579.75 | 582.00 | 563.44 | 567.00 | 175,992 | -11.85(-2.05%) |
Apr 22, 2014 | 572.70 | 583.95 | 570.60 | 578.85 | 106,420 | +7.95(+1.39%) |
Apr 21, 2014 | 585.45 | 592.50 | 567.30 | 570.90 | 161,483 | -14.25(-2.44%) |
Apr 17, 2014 | 587.25 | 585.15 | 585.15 | 585.15 | 99,020 | -3.00(-0.51%) |
Apr 16, 2014 | 602.40 | 606.60 | 584.40 | 588.15 | 131,334 | -12.15(-2.02%) |
Apr 15, 2014 | 596.10 | 606.45 | 588.15 | 600.30 | 134,708 | +6.60(+1.11%) |
Apr 14, 2014 | 573.15 | 597.30 | 568.95 | 593.70 | 167,155 | +24.45(+4.30%) |
Apr 11, 2014 | 573.45 | 576.83 | 562.65 | 569.25 | 104,542 | -7.65(-1.33%) |
Apr 10, 2014 | 575.85 | 592.95 | 572.70 | 576.90 | 150,766 | +0.45(+0.08%) |
Apr 09, 2014 | 560.40 | 579.45 | 558.75 | 576.45 | 197,157 | +18.30(+3.28%) |
Apr 08, 2014 | 572.10 | 573.00 | 556.35 | 558.15 | 233,568 | -14.85(-2.59%) |
Apr 07, 2014 | 585.30 | 586.95 | 570.90 | 573.00 | 130,299 | -12.30(-2.10%) |
Apr 04, 2014 | 597.15 | 601.20 | 585.00 | 585.30 | 86,450 | -7.65(-1.29%) |
Apr 03, 2014 | 596.40 | 599.70 | 592.35 | 592.95 | 82,359 | -3.90(-0.65%) |
Apr 02, 2014 | 600.00 | 600.00 | 591.08 | 596.85 | 53,341 | -1.35(-0.23%) |
Apr 01, 2014 | 591.30 | 599.55 | 588.23 | 598.20 | 122,367 | +10.50(+1.79%) |
Mar 31, 2014 | 586.35 | 593.85 | 579.90 | 587.70 | 125,006 | +5.10(+0.88%) |
Mar 28, 2014 | 577.65 | 584.55 | 572.55 | 582.60 | 86,740 | +8.40(+1.46%) |
Mar 27, 2014 | 568.20 | 577.20 | 566.55 | 574.20 | 132,604 | +4.35(+0.76%) |
Mar 26, 2014 | 579.30 | 583.20 | 563.70 | 569.85 | 167,031 | -8.10(-1.40%) |
Mar 25, 2014 | 583.50 | 587.85 | 576.45 | 577.95 | 50,317 | -4.35(-0.75%) |
Mar 24, 2014 | 591.75 | 593.55 | 576.45 | 582.30 | 122,053 | -6.90(-1.17%) |
Mar 21, 2014 | 606.15 | 606.90 | 584.25 | 589.20 | 201,194 | -12.15(-2.02%) |
Mar 20, 2014 | 604.80 | 606.90 | 597.74 | 601.35 | 126,847 | -7.50(-1.23%) |
Mar 19, 2014 | 612.30 | 629.10 | 600.00 | 608.85 | 246,504 | -1.50(-0.25%) |
Mar 18, 2014 | 603.45 | 616.20 | 591.00 | 610.35 | 126,947 | +8.10(+1.34%) |
Mar 17, 2014 | 602.85 | 619.35 | 597.45 | 602.25 | 202,450 | -0.15(-0.02%) |
Mar 14, 2014 | 590.40 | 621.15 | 586.05 | 602.40 | 315,711 | +17.40(+2.97%) |
Mar 13, 2014 | 594.30 | 594.75 | 578.40 | 585.00 | 200,347 | -6.60(-1.12%) |
Mar 12, 2014 | 575.70 | 593.40 | 572.40 | 591.60 | 227,457 | +12.15(+2.10%) |
Mar 11, 2014 | 595.20 | 597.60 | 575.85 | 579.45 | 320,427 | -16.05(-2.70%) |
Mar 10, 2014 | 597.75 | 609.45 | 593.33 | 595.50 | 297,137 | -3.00(-0.50%) |
Mar 07, 2014 | 604.05 | 606.00 | 591.00 | 598.50 | 260,619 | -1.80(-0.30%) |
Mar 06, 2014 | 579.90 | 607.65 | 578.55 | 600.30 | 324,861 | +22.80(+3.95%) |
Mar 05, 2014 | 570.00 | 584.10 | 561.00 | 577.50 | 300,317 | +7.80(+1.37%) |
Mar 04, 2014 | 554.40 | 572.85 | 554.25 | 569.70 | 198,623 | +18.45(+3.35%) |