Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 632.99 | 643.34 | 632.99 | 640.22 | 95,426 | +5.99(+0.94%) |
May 29, 2014 | 631.96 | 635.60 | 628.59 | 634.23 | 63,912 | +1.55(+0.24%) |
May 28, 2014 | 630.64 | 633.35 | 628.36 | 632.68 | 58,174 | +2.04(+0.32%) |
May 27, 2014 | 625.00 | 633.49 | 625.00 | 630.64 | 53,295 | +5.64(+0.90%) |
May 23, 2014 | 622.96 | 625.00 | 625.00 | 625.00 | 38,200 | +2.93(+0.47%) |
May 22, 2014 | 620.16 | 622.99 | 617.41 | 622.07 | 84,901 | -0.05(-0.01%) |
May 21, 2014 | 615.84 | 622.12 | 614.52 | 622.12 | 54,051 | +6.97(+1.13%) |
May 20, 2014 | 621.53 | 621.82 | 615.00 | 615.15 | 53,667 | -6.05(-0.97%) |
May 19, 2014 | 625.00 | 625.00 | 618.52 | 621.20 | 62,476 | -3.47(-0.56%) |
May 16, 2014 | 625.01 | 625.01 | 619.13 | 624.67 | 51,210 | -0.54(-0.09%) |
May 15, 2014 | 636.00 | 636.00 | 623.45 | 625.21 | 56,077 | -10.90(-1.71%) |
May 14, 2014 | 636.42 | 638.41 | 632.52 | 636.11 | 70,700 | +0.76(+0.12%) |
May 13, 2014 | 637.92 | 638.99 | 632.70 | 635.35 | 38,954 | -2.57(-0.40%) |
May 12, 2014 | 632.88 | 639.00 | 632.32 | 637.92 | 43,370 | +3.12(+0.49%) |
May 09, 2014 | 638.83 | 640.68 | 633.02 | 634.80 | 94,458 | -5.43(-0.85%) |
May 08, 2014 | 640.00 | 647.87 | 637.56 | 640.23 | 58,919 | -2.57(-0.40%) |
May 07, 2014 | 640.98 | 644.00 | 639.43 | 642.80 | 53,035 | +2.16(+0.34%) |
May 06, 2014 | 636.10 | 640.64 | 636.10 | 640.64 | 45,873 | +4.44(+0.70%) |
May 05, 2014 | 635.00 | 638.94 | 634.42 | 636.20 | 36,695 | +0.50(+0.08%) |
May 02, 2014 | 636.75 | 639.55 | 632.51 | 635.70 | 46,889 | +1.78(+0.28%) |
May 01, 2014 | 624.52 | 634.32 | 619.32 | 633.92 | 33,344 | +8.00(+1.28%) |
Apr 30, 2014 | 616.10 | 625.92 | 616.01 | 625.92 | 42,379 | +9.02(+1.46%) |
Apr 29, 2014 | 616.60 | 617.69 | 613.13 | 616.90 | 26,853 | -0.03(-0.00%) |
Apr 28, 2014 | 620.35 | 624.13 | 612.51 | 616.93 | 29,758 | -1.46(-0.24%) |
Apr 25, 2014 | 616.66 | 619.38 | 612.99 | 618.39 | 20,836 | +0.15(+0.02%) |
Apr 24, 2014 | 615.51 | 619.64 | 615.48 | 618.24 | 23,343 | +2.20(+0.36%) |
Apr 23, 2014 | 614.54 | 619.18 | 612.51 | 616.04 | 34,891 | +1.14(+0.19%) |
Apr 22, 2014 | 614.14 | 619.16 | 613.32 | 614.90 | 34,662 | +0.20(+0.03%) |
Apr 21, 2014 | 620.47 | 620.47 | 614.00 | 614.70 | 28,595 | -4.34(-0.70%) |
Apr 17, 2014 | 616.25 | 619.04 | 619.04 | 619.04 | 27,800 | +2.60(+0.42%) |
Apr 16, 2014 | 612.48 | 617.50 | 609.59 | 616.44 | 23,375 | +6.19(+1.01%) |
Apr 15, 2014 | 613.74 | 614.31 | 604.03 | 610.25 | 33,697 | -1.43(-0.23%) |
Apr 14, 2014 | 610.50 | 613.24 | 607.00 | 611.68 | 32,973 | +4.97(+0.82%) |
Apr 11, 2014 | 610.91 | 611.48 | 604.52 | 606.71 | 30,895 | -8.29(-1.35%) |
Apr 10, 2014 | 614.17 | 620.41 | 613.99 | 615.00 | 58,743 | +0.76(+0.12%) |
Apr 09, 2014 | 599.58 | 623.84 | 599.58 | 614.24 | 57,539 | +16.90(+2.83%) |
Apr 08, 2014 | 600.50 | 601.43 | 594.83 | 597.34 | 39,441 | -2.61(-0.44%) |
Apr 07, 2014 | 607.40 | 608.59 | 597.91 | 599.95 | 55,861 | -7.45(-1.23%) |
Apr 04, 2014 | 605.00 | 610.00 | 605.00 | 607.40 | 65,476 | +3.25(+0.54%) |
Apr 03, 2014 | 598.46 | 605.61 | 597.12 | 604.15 | 24,807 | +6.88(+1.15%) |
Apr 02, 2014 | 596.50 | 598.30 | 596.06 | 597.27 | 19,879 | +1.28(+0.21%) |
Apr 01, 2014 | 596.07 | 598.26 | 593.76 | 595.99 | 31,127 | -0.11(-0.02%) |
Mar 31, 2014 | 590.10 | 596.87 | 590.10 | 596.10 | 29,565 | +6.89(+1.17%) |
Mar 28, 2014 | 586.91 | 590.40 | 586.91 | 589.21 | 20,648 | +2.55(+0.43%) |
Mar 27, 2014 | 590.00 | 591.36 | 581.33 | 586.66 | 29,171 | -3.34(-0.57%) |
Mar 26, 2014 | 587.87 | 592.00 | 587.40 | 590.00 | 24,935 | +3.45(+0.59%) |
Mar 25, 2014 | 588.82 | 589.97 | 583.17 | 586.55 | 40,719 | -1.91(-0.32%) |
Mar 24, 2014 | 590.87 | 592.00 | 588.17 | 588.46 | 35,142 | -0.45(-0.08%) |
Mar 21, 2014 | 595.75 | 595.75 | 585.77 | 588.91 | 41,242 | -0.29(-0.05%) |
Mar 20, 2014 | 589.00 | 591.00 | 585.56 | 589.20 | 27,377 | -0.78(-0.13%) |
Mar 19, 2014 | 589.00 | 591.87 | 585.29 | 589.98 | 49,690 | +1.14(+0.19%) |
Mar 18, 2014 | 585.45 | 591.74 | 585.45 | 588.84 | 31,404 | +2.24(+0.38%) |
Mar 17, 2014 | 589.00 | 590.99 | 583.12 | 586.60 | 20,923 | -0.32(-0.05%) |
Mar 14, 2014 | 583.00 | 588.99 | 583.00 | 586.92 | 34,428 | +4.40(+0.76%) |
Mar 13, 2014 | 581.10 | 583.92 | 580.01 | 582.52 | 30,564 | +0.72(+0.12%) |
Mar 12, 2014 | 580.68 | 584.60 | 580.12 | 581.80 | 25,590 | -0.02(-0.00%) |
Mar 11, 2014 | 582.93 | 586.59 | 580.90 | 581.82 | 27,385 | -1.38(-0.24%) |
Mar 10, 2014 | 584.63 | 585.20 | 579.14 | 583.20 | 51,144 | -1.29(-0.22%) |
Mar 07, 2014 | 583.37 | 585.05 | 579.75 | 584.49 | 48,212 | +4.79(+0.83%) |
Mar 06, 2014 | 582.72 | 582.72 | 578.77 | 579.70 | 29,617 | +0.33(+0.06%) |
Mar 05, 2014 | 577.70 | 579.58 | 575.48 | 579.37 | 21,849 | +1.67(+0.29%) |
Mar 04, 2014 | 579.77 | 580.02 | 574.88 | 577.70 | 31,002 | +1.93(+0.34%) |