Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 503.00 | 504.79 | 488.31 | 488.31 | 52,903 | -16.66(-3.30%) |
May 29, 2014 | 514.00 | 514.00 | 500.00 | 504.97 | 26,288 | -8.37(-1.63%) |
May 28, 2014 | 508.00 | 514.00 | 504.43 | 513.34 | 16,802 | +7.33(+1.45%) |
May 27, 2014 | 514.50 | 514.50 | 503.39 | 506.01 | 19,444 | -6.99(-1.36%) |
May 26, 2014 | 511.50 | 513.60 | 510.00 | 513.00 | 3,092 | +1.47(+0.29%) |
May 23, 2014 | 510.01 | 516.50 | 505.00 | 511.53 | 21,315 | -4.20(-0.81%) |
May 22, 2014 | 507.86 | 516.00 | 507.86 | 515.73 | 19,571 | +9.08(+1.79%) |
May 21, 2014 | 500.01 | 508.38 | 497.43 | 506.65 | 23,487 | +4.65(+0.93%) |
May 20, 2014 | 510.60 | 514.59 | 499.00 | 502.00 | 36,098 | -10.34(-2.02%) |
May 16, 2014 | 512.34 | 512.34 | 512.34 | 512.34 | 0 | -12.92(-2.46%) |
May 15, 2014 | 506.20 | 529.49 | 506.20 | 525.26 | 73,002 | +17.48(+3.44%) |
May 14, 2014 | 501.00 | 507.78 | 499.92 | 507.78 | 32,829 | +6.23(+1.24%) |
May 13, 2014 | 496.30 | 501.55 | 496.30 | 501.55 | 16,877 | +3.73(+0.75%) |
May 12, 2014 | 499.05 | 499.78 | 497.01 | 497.82 | 6,784 | -2.78(-0.56%) |
May 09, 2014 | 491.57 | 504.24 | 491.43 | 500.60 | 26,826 | +12.17(+2.49%) |
May 08, 2014 | 500.01 | 500.01 | 486.18 | 488.43 | 16,822 | -11.77(-2.35%) |
May 07, 2014 | 502.90 | 503.48 | 499.26 | 500.20 | 19,532 | -1.28(-0.26%) |
May 06, 2014 | 501.19 | 505.35 | 499.20 | 501.48 | 19,615 | +0.29(+0.06%) |
May 05, 2014 | 497.66 | 505.10 | 491.95 | 501.19 | 28,984 | +4.20(+0.85%) |
May 02, 2014 | 472.00 | 497.00 | 470.00 | 496.99 | 33,329 | +15.49(+3.22%) |
May 01, 2014 | 479.70 | 483.56 | 478.60 | 481.50 | 107,106 | +3.60(+0.75%) |
Apr 30, 2014 | 481.55 | 482.74 | 477.57 | 477.90 | 72,443 | -3.35(-0.70%) |
Apr 29, 2014 | 482.36 | 483.19 | 481.00 | 481.25 | 119,914 | -2.99(-0.62%) |
Apr 28, 2014 | 476.86 | 485.00 | 476.01 | 484.24 | 12,102 | +6.52(+1.36%) |
Apr 25, 2014 | 472.99 | 478.00 | 471.59 | 477.72 | 12,555 | +4.44(+0.94%) |
Apr 24, 2014 | 469.80 | 473.28 | 469.56 | 473.28 | 15,173 | +4.28(+0.91%) |
Apr 23, 2014 | 474.94 | 474.94 | 468.20 | 469.00 | 22,589 | -3.01(-0.64%) |
Apr 22, 2014 | 470.94 | 475.22 | 470.94 | 472.01 | 26,731 | +1.07(+0.23%) |
Apr 21, 2014 | 473.27 | 473.27 | 470.47 | 470.94 | 3,629 | -1.85(-0.39%) |
Apr 17, 2014 | 472.79 | 472.79 | 472.79 | 0 | +2.17(+0.46%) | |
Apr 16, 2014 | 471.90 | 471.90 | 469.80 | 470.62 | 12,277 | +0.62(+0.13%) |
Apr 15, 2014 | 471.00 | 471.00 | 468.00 | 470.00 | 18,281 | +0.00(+0.00%) |
Apr 14, 2014 | 468.99 | 471.00 | 464.00 | 470.00 | 15,415 | +4.99(+1.07%) |
Apr 11, 2014 | 467.48 | 467.88 | 462.00 | 465.01 | 12,140 | -2.47(-0.53%) |
Apr 10, 2014 | 473.50 | 473.50 | 465.60 | 467.48 | 7,769 | -5.32(-1.13%) |
Apr 09, 2014 | 475.17 | 476.00 | 471.69 | 472.80 | 12,612 | -0.70(-0.15%) |
Apr 08, 2014 | 477.31 | 477.31 | 472.00 | 473.50 | 16,458 | -3.20(-0.67%) |
Apr 07, 2014 | 481.78 | 481.78 | 475.98 | 476.70 | 8,150 | -4.30(-0.89%) |
Apr 04, 2014 | 482.59 | 482.59 | 480.00 | 481.00 | 22,230 | +1.00(+0.21%) |
Apr 03, 2014 | 478.90 | 484.00 | 475.26 | 480.00 | 39,949 | +2.00(+0.42%) |
Apr 02, 2014 | 480.12 | 480.12 | 477.00 | 478.00 | 55,175 | -3.00(-0.62%) |
Apr 01, 2014 | 481.11 | 483.20 | 478.52 | 481.00 | 25,830 | +1.00(+0.21%) |
Mar 31, 2014 | 478.00 | 483.46 | 475.90 | 480.00 | 41,714 | +2.27(+0.48%) |
Mar 28, 2014 | 480.00 | 480.00 | 476.00 | 477.73 | 15,485 | -3.73(-0.77%) |
Mar 27, 2014 | 473.50 | 482.42 | 473.12 | 481.46 | 31,884 | +9.36(+1.98%) |
Mar 26, 2014 | 477.00 | 479.56 | 471.00 | 472.10 | 19,623 | -6.40(-1.34%) |
Mar 25, 2014 | 473.84 | 479.07 | 473.84 | 478.50 | 80,080 | +6.34(+1.34%) |
Mar 24, 2014 | 470.00 | 477.00 | 470.00 | 472.16 | 30,975 | +2.54(+0.54%) |
Mar 21, 2014 | 479.88 | 479.88 | 469.62 | 469.62 | 44,508 | -3.38(-0.71%) |
Mar 20, 2014 | 469.30 | 476.40 | 469.30 | 473.00 | 36,623 | +2.11(+0.45%) |
Mar 19, 2014 | 472.19 | 472.53 | 468.86 | 470.89 | 24,311 | -2.11(-0.45%) |
Mar 18, 2014 | 476.66 | 476.66 | 471.00 | 473.00 | 37,369 | -3.89(-0.82%) |
Mar 17, 2014 | 477.34 | 478.50 | 474.02 | 476.89 | 15,011 | -0.86(-0.18%) |
Mar 14, 2014 | 480.50 | 480.50 | 477.12 | 477.75 | 35,092 | -1.25(-0.26%) |
Mar 13, 2014 | 476.92 | 481.10 | 476.68 | 479.00 | 79,180 | +0.60(+0.13%) |
Mar 12, 2014 | 476.58 | 480.86 | 476.31 | 478.40 | 30,743 | +0.02(+0.00%) |
Mar 11, 2014 | 476.00 | 485.00 | 471.90 | 478.38 | 79,284 | +2.13(+0.45%) |
Mar 10, 2014 | 477.27 | 487.99 | 472.89 | 476.25 | 251,328 | -2.34(-0.49%) |
Mar 07, 2014 | 469.19 | 478.82 | 467.40 | 478.59 | 112,460 | +10.62(+2.27%) |
Mar 06, 2014 | 468.68 | 472.99 | 464.50 | 467.97 | 96,830 | +1.20(+0.26%) |
Mar 05, 2014 | 464.22 | 467.52 | 460.50 | 466.77 | 29,030 | +3.03(+0.65%) |
Mar 04, 2014 | 461.69 | 463.74 | 459.00 | 463.74 | 34,687 | +5.74(+1.25%) |