Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 555.00 | 564.60 | 549.00 | 551.25 | 236,171 | -10.35(-1.84%) |
Feb 28, 2014 | 587.85 | 587.85 | 559.65 | 561.60 | 327,435 | -15.45(-2.68%) |
Feb 27, 2014 | 549.00 | 579.00 | 518.55 | 577.05 | 648,661 | +25.65(+4.65%) |
Feb 26, 2014 | 597.15 | 609.00 | 540.00 | 551.40 | 850,967 | -41.40(-6.98%) |
Feb 25, 2014 | 592.65 | 598.95 | 584.26 | 592.80 | 292,110 | +7.80(+1.33%) |
Feb 24, 2014 | 558.30 | 592.20 | 556.65 | 585.00 | 367,938 | +21.90(+3.89%) |
Feb 21, 2014 | 548.70 | 589.05 | 526.50 | 563.10 | 780,971 | +28.50(+5.33%) |
Feb 20, 2014 | 547.80 | 547.95 | 503.10 | 534.60 | 722,704 | -9.60(-1.76%) |
Feb 19, 2014 | 554.40 | 556.35 | 529.95 | 544.20 | 278,480 | -9.30(-1.68%) |
Feb 18, 2014 | 564.00 | 568.05 | 546.45 | 553.50 | 218,140 | -14.25(-2.51%) |
Feb 14, 2014 | 570.60 | 567.75 | 567.75 | 567.75 | 156,733 | -2.25(-0.39%) |
Feb 13, 2014 | 583.05 | 587.55 | 568.95 | 570.00 | 189,243 | -19.50(-3.31%) |
Feb 12, 2014 | 575.10 | 604.20 | 558.75 | 589.50 | 520,655 | +18.45(+3.23%) |
Feb 11, 2014 | 627.00 | 632.10 | 568.65 | 571.05 | 593,109 | -56.70(-9.03%) |
Feb 10, 2014 | 646.05 | 648.00 | 626.40 | 627.75 | 122,709 | -18.60(-2.88%) |
Feb 07, 2014 | 621.30 | 655.50 | 621.30 | 646.35 | 354,754 | +25.65(+4.13%) |
Feb 06, 2014 | 650.40 | 655.95 | 558.75 | 620.70 | 894,236 | -27.30(-4.21%) |
Feb 05, 2014 | 645.15 | 650.55 | 636.60 | 648.00 | 83,029 | +4.05(+0.63%) |
Feb 04, 2014 | 643.35 | 652.20 | 636.90 | 643.95 | 100,880 | +3.45(+0.54%) |