Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 241.01 | 242.75 | 232.80 | 236.61 | 441,171 | -6.45(-2.65%) |
May 29, 2014 | 248.00 | 249.00 | 239.12 | 243.06 | 508,242 | +9.03(+3.86%) |
May 28, 2014 | 244.22 | 248.00 | 232.97 | 234.03 | 488,053 | -5.89(-2.45%) |
May 27, 2014 | 233.00 | 246.74 | 231.87 | 239.92 | 509,609 | +10.10(+4.39%) |
May 23, 2014 | 231.44 | 229.82 | 229.82 | 229.82 | 325,600 | -1.30(-0.56%) |
May 22, 2014 | 222.00 | 235.87 | 215.00 | 231.12 | 754,307 | +13.18(+6.05%) |
May 21, 2014 | 230.46 | 233.00 | 215.02 | 217.94 | 1,203,754 | -5.40(-2.42%) |
May 20, 2014 | 240.00 | 251.89 | 222.92 | 223.34 | 1,600,248 | -36.66(-14.10%) |
May 19, 2014 | 276.83 | 278.99 | 258.02 | 260.00 | 526,614 | -20.26(-7.23%) |
May 16, 2014 | 283.94 | 285.60 | 272.90 | 280.26 | 244,213 | -1.85(-0.66%) |
May 15, 2014 | 277.32 | 284.00 | 267.66 | 282.11 | 557,954 | +11.17(+4.12%) |
May 14, 2014 | 257.66 | 276.43 | 256.65 | 270.94 | 406,722 | +11.48(+4.42%) |
May 13, 2014 | 248.66 | 262.00 | 247.42 | 259.46 | 363,529 | +9.40(+3.76%) |
May 12, 2014 | 232.56 | 250.07 | 231.89 | 250.06 | 382,102 | +14.69(+6.24%) |
May 09, 2014 | 232.00 | 237.94 | 224.44 | 235.37 | 451,389 | +4.13(+1.79%) |
May 08, 2014 | 245.00 | 250.00 | 228.05 | 231.24 | 524,211 | -23.24(-9.13%) |
May 07, 2014 | 260.76 | 266.85 | 248.01 | 254.48 | 437,094 | -6.22(-2.39%) |
May 06, 2014 | 260.89 | 277.00 | 260.10 | 260.70 | 275,135 | -2.44(-0.93%) |
May 05, 2014 | 259.99 | 267.50 | 257.00 | 263.14 | 161,059 | +1.11(+0.42%) |
May 02, 2014 | 260.20 | 262.93 | 255.51 | 262.03 | 297,243 | +1.54(+0.59%) |
May 01, 2014 | 264.28 | 272.51 | 257.00 | 260.49 | 343,957 | -3.63(-1.37%) |
Apr 30, 2014 | 270.14 | 270.14 | 255.02 | 264.12 | 490,165 | -5.69(-2.11%) |
Apr 29, 2014 | 262.35 | 274.94 | 260.00 | 269.81 | 273,408 | +7.74(+2.95%) |
Apr 28, 2014 | 263.00 | 271.03 | 251.02 | 262.07 | 416,300 | +1.92(+0.74%) |
Apr 25, 2014 | 267.04 | 267.87 | 254.04 | 260.15 | 377,655 | -11.41(-4.20%) |
Apr 24, 2014 | 265.00 | 277.50 | 258.92 | 271.56 | 429,131 | +8.26(+3.14%) |
Apr 23, 2014 | 283.78 | 286.99 | 258.52 | 263.30 | 530,309 | -19.47(-6.89%) |
Apr 22, 2014 | 247.48 | 287.00 | 247.04 | 282.77 | 915,333 | +40.66(+16.79%) |
Apr 21, 2014 | 240.01 | 246.00 | 235.01 | 242.11 | 377,516 | +2.01(+0.84%) |
Apr 17, 2014 | 235.70 | 240.10 | 240.10 | 240.10 | 522,800 | +2.59(+1.09%) |
Apr 16, 2014 | 251.10 | 255.00 | 233.33 | 237.51 | 772,806 | -11.46(-4.60%) |
Apr 15, 2014 | 255.01 | 259.27 | 209.00 | 248.97 | 1,666,925 | -7.03(-2.75%) |
Apr 14, 2014 | 279.00 | 279.00 | 247.65 | 256.00 | 897,859 | -10.01(-3.76%) |
Apr 11, 2014 | 260.33 | 271.00 | 250.00 | 266.01 | 646,677 | +1.33(+0.50%) |
Apr 10, 2014 | 302.04 | 305.95 | 256.00 | 264.68 | 762,606 | -34.88(-11.64%) |
Apr 09, 2014 | 291.12 | 301.80 | 286.01 | 299.56 | 386,464 | +8.30(+2.85%) |
Apr 08, 2014 | 295.92 | 298.38 | 284.13 | 291.26 | 502,676 | -4.24(-1.43%) |
Apr 07, 2014 | 286.30 | 302.06 | 275.72 | 295.50 | 629,996 | +4.61(+1.58%) |
Apr 04, 2014 | 330.17 | 332.48 | 288.50 | 290.89 | 1,487,527 | -30.92(-9.61%) |
Apr 03, 2014 | 332.78 | 336.82 | 317.75 | 321.81 | 435,422 | -8.84(-2.67%) |
Apr 02, 2014 | 322.79 | 333.82 | 320.11 | 330.65 | 423,399 | -3.54(-1.06%) |
Apr 01, 2014 | 330.06 | 339.67 | 326.00 | 334.19 | 445,579 | +4.40(+1.33%) |
Mar 31, 2014 | 323.00 | 332.76 | 317.05 | 329.79 | 407,634 | +12.21(+3.84%) |
Mar 28, 2014 | 326.48 | 335.98 | 313.14 | 317.58 | 501,433 | -11.42(-3.47%) |
Mar 27, 2014 | 320.82 | 337.98 | 306.23 | 329.00 | 493,072 | +6.68(+2.07%) |
Mar 26, 2014 | 352.36 | 360.10 | 320.00 | 322.32 | 703,742 | -28.46(-8.11%) |
Mar 25, 2014 | 373.03 | 373.69 | 340.08 | 350.78 | 809,512 | -15.83(-4.32%) |
Mar 24, 2014 | 398.75 | 404.45 | 346.37 | 366.61 | 635,485 | -24.30(-6.22%) |
Mar 21, 2014 | 421.35 | 428.66 | 388.01 | 390.91 | 1,555,585 | -28.00(-6.68%) |
Mar 20, 2014 | 432.53 | 449.00 | 415.71 | 418.91 | 439,720 | -20.05(-4.57%) |
Mar 19, 2014 | 443.17 | 450.00 | 434.25 | 438.96 | 436,054 | +4.00(+0.92%) |
Mar 18, 2014 | 412.99 | 438.66 | 403.03 | 434.96 | 667,260 | +27.80(+6.83%) |
Mar 17, 2014 | 463.91 | 478.47 | 386.00 | 407.16 | 2,192,893 | -55.10(-11.92%) |
Mar 14, 2014 | 475.10 | 484.99 | 455.01 | 462.26 | 664,546 | +14.29(+3.19%) |
Mar 13, 2014 | 452.66 | 458.90 | 432.00 | 447.97 | 388,692 | -1.52(-0.34%) |
Mar 12, 2014 | 438.76 | 459.80 | 436.00 | 449.49 | 391,914 | +11.33(+2.59%) |
Mar 11, 2014 | 441.00 | 470.87 | 436.14 | 438.16 | 699,927 | -5.85(-1.32%) |
Mar 10, 2014 | 415.50 | 444.99 | 405.78 | 444.01 | 486,521 | +32.72(+7.96%) |
Mar 07, 2014 | 424.99 | 426.00 | 392.98 | 411.29 | 470,571 | -5.40(-1.30%) |
Mar 06, 2014 | 427.01 | 433.88 | 413.25 | 416.69 | 373,170 | -11.97(-2.79%) |
Mar 05, 2014 | 436.80 | 443.88 | 425.50 | 428.66 | 259,357 | -6.77(-1.55%) |
Mar 04, 2014 | 429.21 | 450.00 | 425.53 | 435.43 | 445,671 | +21.34(+5.15%) |