Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 303.75 | 304.83 | 303.25 | 304.69 | 549 | -0.33(-0.11%) |
May 29, 2014 | 307.50 | 307.50 | 305.00 | 305.02 | 670 | -4.98(-1.61%) |
May 28, 2014 | 310.00 | 310.00 | 309.24 | 310.00 | 1,254 | +1.20(+0.39%) |
May 27, 2014 | 306.50 | 308.80 | 306.50 | 308.80 | 3,586 | +5.28(+1.74%) |
May 23, 2014 | 303.52 | 303.52 | 303.52 | 0 | +0.77(+0.25%) | |
May 22, 2014 | 303.25 | 303.25 | 300.75 | 302.75 | 499 | +1.73(+0.57%) |
May 21, 2014 | 300.50 | 301.02 | 299.07 | 301.02 | 776 | +2.30(+0.77%) |
May 20, 2014 | 297.50 | 299.43 | 297.50 | 298.72 | 997 | -5.28(-1.74%) |
May 19, 2014 | 301.50 | 304.30 | 301.50 | 304.00 | 1,056 | -4.50(-1.46%) |
May 16, 2014 | 308.00 | 308.70 | 308.00 | 308.50 | 1,478 | +5.75(+1.90%) |
May 15, 2014 | 305.50 | 306.50 | 302.26 | 302.75 | 2,006 | -1.24(-0.41%) |
May 14, 2014 | 304.75 | 306.00 | 303.99 | 303.99 | 2,551 | +1.24(+0.41%) |
May 13, 2014 | 301.50 | 303.50 | 301.50 | 302.75 | 899 | +1.46(+0.49%) |
May 12, 2014 | 299.25 | 301.57 | 299.25 | 301.29 | 2,572 | -0.50(-0.17%) |
May 09, 2014 | 301.00 | 301.79 | 301.00 | 301.79 | 554 | +4.56(+1.53%) |
May 08, 2014 | 296.74 | 298.29 | 296.71 | 297.23 | 1,519 | +10.23(+3.56%) |
May 07, 2014 | 286.75 | 288.97 | 286.08 | 287.00 | 1,675 | +3.67(+1.30%) |
May 06, 2014 | 283.39 | 283.75 | 282.90 | 283.33 | 613 | -1.67(-0.59%) |
May 05, 2014 | 283.00 | 285.00 | 283.00 | 285.00 | 663 | -0.53(-0.19%) |
May 02, 2014 | 285.25 | 286.18 | 284.28 | 285.53 | 720 | +0.43(+0.15%) |
May 01, 2014 | 283.75 | 285.56 | 283.60 | 285.10 | 1,034 | +2.50(+0.88%) |
Apr 30, 2014 | 281.50 | 284.50 | 281.50 | 282.60 | 1,803 | -3.73(-1.30%) |
Apr 29, 2014 | 286.25 | 286.58 | 285.65 | 286.33 | 978 | +1.00(+0.35%) |
Apr 28, 2014 | 285.29 | 286.57 | 285.25 | 285.33 | 895 | -1.57(-0.55%) |
Apr 25, 2014 | 285.50 | 286.90 | 285.50 | 286.90 | 2,039 | +0.36(+0.13%) |
Apr 24, 2014 | 286.90 | 286.90 | 285.31 | 286.54 | 1,250 | -0.36(-0.13%) |
Apr 23, 2014 | 286.65 | 286.90 | 286.65 | 286.90 | 780 | +2.84(+1.00%) |
Apr 22, 2014 | 283.00 | 284.25 | 283.00 | 284.06 | 774 | -1.44(-0.50%) |
Apr 21, 2014 | 285.00 | 286.00 | 285.00 | 285.50 | 688 | -1.75(-0.61%) |
Apr 17, 2014 | 287.25 | 287.25 | 287.25 | 0 | +0.25(+0.09%) | |
Apr 16, 2014 | 286.75 | 287.80 | 286.59 | 287.00 | 1,107 | +3.91(+1.38%) |
Apr 15, 2014 | 282.50 | 286.00 | 282.50 | 283.09 | 1,550 | -0.91(-0.32%) |
Apr 14, 2014 | 286.28 | 286.29 | 283.97 | 284.00 | 994 | +1.45(+0.51%) |
Apr 11, 2014 | 281.75 | 283.65 | 281.75 | 282.55 | 0 | +2.58(+0.92%) |
Apr 10, 2014 | 281.77 | 282.75 | 279.94 | 279.97 | 807 | -2.20(-0.78%) |
Apr 09, 2014 | 280.75 | 283.00 | 280.75 | 282.17 | 1,103 | +0.42(+0.15%) |
Apr 08, 2014 | 282.00 | 282.01 | 280.91 | 281.75 | 2,515 | -2.25(-0.79%) |
Apr 07, 2014 | 283.50 | 285.25 | 282.75 | 284.00 | 8,036 | +0.50(+0.18%) |
Apr 04, 2014 | 285.00 | 285.25 | 282.60 | 283.50 | 0 | +0.08(+0.03%) |
Apr 03, 2014 | 284.50 | 285.34 | 283.31 | 283.42 | 1,020 | -1.13(-0.40%) |
Apr 02, 2014 | 283.25 | 285.25 | 283.25 | 284.55 | 2,754 | +4.03(+1.44%) |
Apr 01, 2014 | 280.40 | 281.50 | 280.40 | 280.52 | 5,611 | -1.55(-0.55%) |
Mar 31, 2014 | 284.00 | 284.00 | 282.07 | 282.07 | 1,701 | +2.32(+0.83%) |
Mar 28, 2014 | 283.00 | 283.00 | 279.75 | 279.75 | 0 | +1.00(+0.36%) |
Mar 27, 2014 | 279.75 | 279.75 | 277.81 | 278.75 | 7,516 | +2.00(+0.72%) |
Mar 26, 2014 | 278.95 | 281.00 | 276.50 | 276.75 | 3,385 | -1.00(-0.36%) |
Mar 25, 2014 | 278.00 | 278.83 | 277.31 | 277.75 | 1,640 | +2.75(+1.00%) |
Mar 24, 2014 | 276.25 | 276.48 | 273.27 | 275.00 | 2,049 | -4.19(-1.50%) |
Mar 21, 2014 | 281.42 | 282.15 | 279.19 | 279.19 | 0 | -0.21(-0.08%) |
Mar 20, 2014 | 279.00 | 280.77 | 278.00 | 279.40 | 2,619 | -4.10(-1.45%) |
Mar 19, 2014 | 282.75 | 284.77 | 281.68 | 283.50 | 1,156 | -4.50(-1.56%) |
Mar 18, 2014 | 285.64 | 288.25 | 285.64 | 288.00 | 2,958 | +4.10(+1.44%) |
Mar 17, 2014 | 282.50 | 284.55 | 282.50 | 283.90 | 2,529 | -1.05(-0.37%) |
Mar 14, 2014 | 281.75 | 285.82 | 281.75 | 284.95 | 0 | -0.05(-0.02%) |
Mar 13, 2014 | 290.00 | 290.00 | 284.28 | 285.00 | 6,383 | -12.80(-4.30%) |
Mar 12, 2014 | 296.57 | 297.80 | 294.50 | 297.80 | 21,507 | -4.45(-1.47%) |
Mar 11, 2014 | 303.75 | 305.50 | 301.50 | 302.25 | 11,567 | -2.00(-0.66%) |
Mar 10, 2014 | 306.15 | 306.54 | 304.00 | 304.25 | 39,967 | -8.72(-2.79%) |
Mar 07, 2014 | 315.25 | 315.25 | 312.97 | 312.97 | 0 | +1.67(+0.54%) |
Mar 06, 2014 | 313.42 | 313.88 | 311.00 | 311.30 | 20,575 | +2.80(+0.91%) |
Mar 05, 2014 | 310.25 | 311.00 | 308.03 | 308.50 | 99,486 | -0.62(-0.20%) |
Mar 04, 2014 | 309.75 | 310.77 | 306.91 | 309.12 | 18,267 | +7.63(+2.53%) |