Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 943.68 | 953.78 | 937.95 | 950.87 | 9,471 | -2.91(-0.31%) |
May 29, 2014 | 939.40 | 955.20 | 928.27 | 953.78 | 16,079 | +24.05(+2.59%) |
May 28, 2014 | 927.25 | 939.14 | 919.20 | 929.73 | 11,207 | +4.28(+0.46%) |
May 27, 2014 | 924.34 | 931.10 | 915.10 | 925.45 | 12,277 | +6.59(+0.72%) |
May 23, 2014 | 922.11 | 918.86 | 918.86 | 918.86 | 9,475 | -9.33(-1.01%) |
May 22, 2014 | 920.06 | 937.18 | 919.97 | 928.19 | 8,774 | +5.14(+0.56%) |
May 21, 2014 | 906.28 | 928.79 | 906.28 | 923.05 | 19,893 | +26.19(+2.92%) |
May 20, 2014 | 903.97 | 908.93 | 892.41 | 896.87 | 9,839 | -7.02(-0.78%) |
May 19, 2014 | 889.68 | 911.84 | 889.25 | 903.88 | 14,654 | +7.62(+0.85%) |
May 16, 2014 | 905.51 | 905.51 | 882.40 | 896.27 | 14,577 | -7.45(-0.82%) |
May 15, 2014 | 930.67 | 933.07 | 883.34 | 903.71 | 26,201 | -31.41(-3.36%) |
May 14, 2014 | 935.89 | 943.94 | 931.87 | 935.12 | 7,024 | +0.60(+0.06%) |
May 13, 2014 | 927.76 | 937.95 | 926.14 | 934.52 | 11,207 | +10.19(+1.10%) |
May 12, 2014 | 915.95 | 925.71 | 909.45 | 924.34 | 10,810 | +17.97(+1.98%) |
May 09, 2014 | 910.47 | 915.78 | 895.50 | 906.37 | 27,628 | -1.63(-0.18%) |
May 08, 2014 | 945.22 | 947.02 | 905.52 | 907.99 | 25,763 | -40.06(-4.23%) |
May 07, 2014 | 938.29 | 952.07 | 921.09 | 948.05 | 23,920 | +23.45(+2.54%) |
May 06, 2014 | 922.88 | 938.03 | 922.28 | 924.60 | 16,830 | +4.37(+0.47%) |
May 05, 2014 | 896.87 | 924.94 | 893.36 | 920.23 | 14,845 | +12.07(+1.33%) |
May 02, 2014 | 899.77 | 926.99 | 893.53 | 908.16 | 22,000 | +5.39(+0.60%) |
May 01, 2014 | 901.91 | 911.84 | 894.81 | 902.77 | 17,312 | -6.76(-0.74%) |
Apr 30, 2014 | 904.65 | 912.36 | 890.80 | 909.53 | 17,090 | -0.94(-0.10%) |
Apr 29, 2014 | 910.30 | 934.52 | 908.93 | 910.47 | 20,490 | +11.55(+1.29%) |
Apr 28, 2014 | 901.23 | 904.65 | 875.65 | 898.92 | 21,127 | +4.79(+0.54%) |
Apr 25, 2014 | 902.68 | 909.87 | 885.82 | 894.13 | 23,049 | -15.41(-1.69%) |
Apr 24, 2014 | 921.77 | 922.63 | 905.68 | 909.53 | 19,669 | +0.09(+0.01%) |
Apr 23, 2014 | 896.78 | 916.39 | 896.78 | 909.45 | 18,191 | +14.98(+1.67%) |
Apr 22, 2014 | 895.41 | 902.48 | 878.98 | 894.47 | 22,601 | -5.48(-0.61%) |
Apr 21, 2014 | 887.37 | 901.40 | 879.49 | 899.95 | 29,946 | +17.55(+1.99%) |
Apr 17, 2014 | 861.52 | 882.40 | 882.40 | 882.40 | 36,944 | +24.14(+2.81%) |
Apr 16, 2014 | 843.54 | 858.44 | 839.09 | 858.26 | 42,376 | +30.04(+3.63%) |
Apr 15, 2014 | 802.89 | 828.82 | 788.51 | 828.22 | 52,034 | +31.75(+3.99%) |
Apr 14, 2014 | 782.26 | 800.49 | 771.99 | 796.47 | 31,506 | +30.98(+4.05%) |
Apr 11, 2014 | 758.98 | 778.49 | 758.98 | 765.49 | 25,388 | -5.65(-0.73%) |
Apr 10, 2014 | 794.42 | 810.76 | 766.91 | 771.14 | 32,366 | -34.23(-4.25%) |
Apr 09, 2014 | 801.18 | 806.83 | 780.98 | 805.37 | 21,743 | +11.04(+1.39%) |
Apr 08, 2014 | 776.87 | 798.87 | 773.45 | 794.33 | 27,710 | +21.91(+2.84%) |
Apr 07, 2014 | 806.91 | 807.34 | 771.74 | 772.42 | 31,894 | -39.88(-4.91%) |
Apr 04, 2014 | 838.92 | 842.60 | 808.42 | 812.30 | 33,889 | -9.07(-1.10%) |
Apr 03, 2014 | 809.05 | 830.79 | 806.83 | 821.38 | 36,645 | +15.49(+1.92%) |
Apr 02, 2014 | 793.39 | 809.48 | 790.74 | 805.89 | 23,528 | +9.16(+1.15%) |
Apr 01, 2014 | 783.72 | 796.99 | 783.12 | 796.73 | 25,358 | +14.21(+1.82%) |
Mar 31, 2014 | 793.56 | 796.30 | 776.10 | 782.52 | 23,052 | -0.34(-0.04%) |
Mar 28, 2014 | 763.01 | 788.00 | 761.55 | 782.86 | 32,095 | +27.82(+3.68%) |
Mar 27, 2014 | 736.48 | 761.64 | 732.63 | 755.05 | 42,379 | +17.72(+2.40%) |
Mar 26, 2014 | 755.99 | 760.52 | 735.62 | 737.33 | 31,593 | -8.64(-1.16%) |
Mar 25, 2014 | 736.13 | 748.88 | 736.13 | 745.98 | 34,933 | +18.23(+2.50%) |
Mar 24, 2014 | 740.33 | 748.88 | 724.24 | 727.75 | 29,050 | -4.79(-0.65%) |
Mar 21, 2014 | 735.88 | 748.88 | 732.38 | 732.54 | 37,702 | +6.08(+0.84%) |
Mar 20, 2014 | 707.98 | 730.06 | 700.61 | 726.46 | 31,462 | +9.16(+1.28%) |
Mar 19, 2014 | 735.28 | 736.13 | 704.64 | 717.30 | 50,704 | -17.72(-2.41%) |
Mar 18, 2014 | 724.24 | 741.60 | 718.76 | 735.02 | 36,095 | +17.89(+2.49%) |
Mar 17, 2014 | 713.62 | 723.89 | 709.09 | 717.13 | 23,084 | +11.04(+1.56%) |
Mar 14, 2014 | 701.13 | 713.62 | 698.99 | 706.09 | 29,449 | +3.25(+0.46%) |
Mar 13, 2014 | 730.57 | 730.57 | 695.99 | 702.84 | 44,606 | -23.11(-3.18%) |
Mar 12, 2014 | 710.71 | 731.42 | 708.24 | 725.95 | 34,545 | +1.11(+0.15%) |
Mar 11, 2014 | 754.88 | 756.07 | 718.76 | 724.84 | 49,392 | -26.62(-3.54%) |
Mar 10, 2014 | 745.80 | 752.48 | 732.62 | 751.45 | 23,258 | +2.65(+0.35%) |
Mar 07, 2014 | 749.74 | 753.75 | 740.15 | 748.80 | 29,320 | +5.82(+0.78%) |
Mar 06, 2014 | 729.37 | 745.38 | 728.60 | 742.98 | 41,887 | +15.32(+2.11%) |
Mar 05, 2014 | 740.41 | 743.58 | 721.84 | 727.66 | 41,445 | -19.34(-2.59%) |
Mar 04, 2014 | 739.13 | 754.79 | 735.96 | 747.00 | 44,591 | +22.42(+3.09%) |