Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 546.97 | 549.27 | 542.50 | 547.09 | 454,141 | +1.67(+0.31%) |
May 29, 2014 | 538.85 | 546.90 | 538.50 | 545.42 | 617,748 | +7.16(+1.33%) |
May 28, 2014 | 533.09 | 539.94 | 529.08 | 538.26 | 548,049 | +2.22(+0.41%) |
May 27, 2014 | 522.00 | 539.76 | 522.00 | 536.04 | 566,028 | +13.72(+2.63%) |
May 23, 2014 | 522.00 | 522.32 | 522.32 | 522.32 | 311,200 | -0.83(-0.16%) |
May 22, 2014 | 506.50 | 524.55 | 506.19 | 523.15 | 468,678 | +18.97(+3.76%) |
May 21, 2014 | 496.12 | 504.93 | 496.00 | 504.18 | 444,921 | +8.53(+1.72%) |
May 20, 2014 | 500.00 | 501.21 | 493.24 | 495.65 | 315,732 | -5.64(-1.13%) |
May 19, 2014 | 498.89 | 503.91 | 498.89 | 501.29 | 270,911 | +0.77(+0.15%) |
May 16, 2014 | 499.31 | 501.50 | 490.55 | 500.52 | 590,365 | +4.60(+0.93%) |
May 15, 2014 | 504.72 | 504.72 | 491.13 | 495.92 | 505,365 | -8.40(-1.67%) |
May 14, 2014 | 506.67 | 514.51 | 501.00 | 504.32 | 491,795 | +0.16(+0.03%) |
May 13, 2014 | 509.95 | 510.96 | 501.79 | 504.16 | 292,562 | -6.05(-1.19%) |
May 12, 2014 | 507.25 | 513.18 | 505.13 | 510.21 | 430,703 | +2.53(+0.50%) |
May 09, 2014 | 499.76 | 508.50 | 496.17 | 507.68 | 446,868 | +7.33(+1.46%) |
May 08, 2014 | 495.01 | 513.84 | 495.01 | 500.35 | 370,422 | -0.48(-0.10%) |
May 07, 2014 | 506.58 | 506.58 | 493.33 | 500.83 | 571,594 | -1.08(-0.22%) |
May 06, 2014 | 512.91 | 514.32 | 500.82 | 501.91 | 432,873 | -10.77(-2.10%) |
May 05, 2014 | 504.39 | 518.54 | 501.12 | 512.68 | 618,293 | +10.91(+2.17%) |
May 02, 2014 | 496.30 | 504.36 | 496.30 | 501.77 | 471,780 | +1.62(+0.32%) |
May 01, 2014 | 498.51 | 504.98 | 495.01 | 500.15 | 462,782 | +1.65(+0.33%) |
Apr 30, 2014 | 488.55 | 499.89 | 484.45 | 498.50 | 665,364 | +6.93(+1.41%) |
Apr 29, 2014 | 479.78 | 495.00 | 477.90 | 491.57 | 746,941 | +15.29(+3.21%) |
Apr 28, 2014 | 502.56 | 502.56 | 472.41 | 476.28 | 1,435,268 | -26.03(-5.18%) |
Apr 25, 2014 | 507.25 | 507.25 | 498.49 | 502.31 | 404,142 | -5.29(-1.04%) |
Apr 24, 2014 | 508.60 | 511.30 | 503.27 | 507.60 | 530,486 | +3.55(+0.70%) |
Apr 23, 2014 | 511.01 | 511.95 | 502.03 | 504.05 | 481,298 | -8.62(-1.68%) |
Apr 22, 2014 | 508.35 | 514.17 | 504.13 | 512.67 | 913,261 | +6.13(+1.21%) |
Apr 21, 2014 | 521.72 | 522.00 | 505.70 | 506.54 | 1,372,221 | -13.07(-2.52%) |
Apr 17, 2014 | 582.70 | 519.61 | 519.61 | 519.61 | 3,882,500 | -32.79(-5.94%) |
Apr 16, 2014 | 545.00 | 553.60 | 540.00 | 552.40 | 629,348 | +11.86(+2.19%) |
Apr 15, 2014 | 543.24 | 549.65 | 532.00 | 540.54 | 487,775 | -0.44(-0.08%) |
Apr 14, 2014 | 540.49 | 546.50 | 534.11 | 540.98 | 442,005 | +6.11(+1.14%) |
Apr 11, 2014 | 528.02 | 542.78 | 526.75 | 534.87 | 988,566 | +0.86(+0.16%) |
Apr 10, 2014 | 555.09 | 556.14 | 533.93 | 534.01 | 600,009 | -22.39(-4.02%) |
Apr 09, 2014 | 552.26 | 556.80 | 547.06 | 556.40 | 410,423 | +5.67(+1.03%) |
Apr 08, 2014 | 540.00 | 552.99 | 539.24 | 550.73 | 579,314 | +15.14(+2.83%) |
Apr 07, 2014 | 550.00 | 554.99 | 529.20 | 535.59 | 804,053 | -19.57(-3.53%) |
Apr 04, 2014 | 571.00 | 571.30 | 551.04 | 555.16 | 687,118 | -15.73(-2.76%) |
Apr 03, 2014 | 579.02 | 582.84 | 565.50 | 570.89 | 411,035 | -5.32(-0.92%) |
Apr 02, 2014 | 582.55 | 582.56 | 572.20 | 576.21 | 297,163 | -2.76(-0.48%) |
Apr 01, 2014 | 568.01 | 580.25 | 568.01 | 578.97 | 312,988 | +10.92(+1.92%) |
Mar 31, 2014 | 570.74 | 570.98 | 566.25 | 568.05 | 442,033 | +0.88(+0.16%) |
Mar 28, 2014 | 561.50 | 573.99 | 560.80 | 567.17 | 538,445 | +7.99(+1.43%) |
Mar 27, 2014 | 564.00 | 566.07 | 554.25 | 559.18 | 554,790 | -4.70(-0.83%) |
Mar 26, 2014 | 573.45 | 575.95 | 563.78 | 563.88 | 582,031 | -6.80(-1.19%) |
Mar 25, 2014 | 590.12 | 593.10 | 565.50 | 570.68 | 979,757 | -17.86(-3.03%) |
Mar 24, 2014 | 610.21 | 613.09 | 585.58 | 588.54 | 820,013 | -22.58(-3.69%) |
Mar 21, 2014 | 616.47 | 622.90 | 607.36 | 611.12 | 778,895 | -0.46(-0.08%) |
Mar 20, 2014 | 595.69 | 614.20 | 595.67 | 611.58 | 806,596 | +15.08(+2.53%) |
Mar 19, 2014 | 588.52 | 598.46 | 588.52 | 596.50 | 442,545 | +3.96(+0.67%) |
Mar 18, 2014 | 582.35 | 595.21 | 578.03 | 592.54 | 601,402 | +16.28(+2.83%) |
Mar 17, 2014 | 580.46 | 580.90 | 572.51 | 576.26 | 261,730 | +0.30(+0.05%) |
Mar 14, 2014 | 575.02 | 582.10 | 572.00 | 575.96 | 334,016 | -3.54(-0.61%) |
Mar 13, 2014 | 589.47 | 591.90 | 577.82 | 579.50 | 311,739 | -9.20(-1.56%) |
Mar 12, 2014 | 583.28 | 588.75 | 577.37 | 588.70 | 244,879 | +4.43(+0.76%) |
Mar 11, 2014 | 589.04 | 593.65 | 583.00 | 584.27 | 303,370 | -3.69(-0.63%) |
Mar 10, 2014 | 589.82 | 593.94 | 585.28 | 587.96 | 361,779 | -5.45(-0.92%) |
Mar 07, 2014 | 599.80 | 599.97 | 587.68 | 593.41 | 308,098 | +0.14(+0.02%) |
Mar 06, 2014 | 584.11 | 594.50 | 583.70 | 593.27 | 635,935 | +12.02(+2.07%) |
Mar 05, 2014 | 585.00 | 585.99 | 578.50 | 581.25 | 553,997 | -3.58(-0.61%) |
Mar 04, 2014 | 561.48 | 585.96 | 559.12 | 584.83 | 1,003,714 | +30.23(+5.45%) |