Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 596.41 | 597.08 | 592.06 | 592.51 | 311,107 | -3.63(-0.61%) |
Jun 27, 2014 | 599.81 | 600.68 | 595.70 | 596.14 | 314,381 | -4.18(-0.70%) |
Jun 26, 2014 | 596.22 | 600.78 | 593.30 | 600.32 | 231,909 | +0.82(+0.14%) |
Jun 25, 2014 | 595.70 | 600.30 | 592.06 | 599.50 | 224,657 | +3.88(+0.65%) |
Jun 24, 2014 | 599.00 | 601.61 | 595.46 | 595.62 | 364,994 | -3.97(-0.66%) |
Jun 23, 2014 | 592.99 | 602.21 | 590.75 | 599.59 | 368,794 | +7.16(+1.21%) |
Jun 20, 2014 | 595.00 | 595.84 | 590.65 | 592.43 | 412,243 | -2.11(-0.35%) |
Jun 19, 2014 | 594.45 | 597.45 | 591.55 | 594.54 | 359,218 | -0.37(-0.06%) |
Jun 18, 2014 | 591.88 | 595.33 | 587.20 | 594.91 | 322,674 | +1.39(+0.23%) |
Jun 17, 2014 | 593.14 | 596.16 | 590.54 | 593.52 | 322,267 | -0.49(-0.08%) |
Jun 16, 2014 | 587.03 | 595.48 | 584.38 | 594.01 | 450,957 | +5.75(+0.98%) |
Jun 13, 2014 | 576.84 | 589.00 | 576.84 | 588.26 | 586,993 | +6.41(+1.10%) |
Jun 12, 2014 | 571.75 | 583.27 | 570.01 | 581.85 | 916,083 | +11.51(+2.02%) |
Jun 11, 2014 | 560.92 | 571.51 | 560.01 | 570.34 | 325,592 | +5.58(+0.99%) |
Jun 10, 2014 | 566.00 | 568.80 | 563.80 | 564.76 | 282,893 | -4.41(-0.77%) |
Jun 06, 2014 | 560.75 | 570.22 | 559.14 | 569.17 | 395,052 | +8.14(+1.45%) |
Jun 05, 2014 | 557.55 | 564.21 | 556.49 | 561.03 | 345,637 | +2.19(+0.39%) |
Jun 04, 2014 | 549.46 | 559.38 | 546.82 | 558.84 | 375,769 | +8.25(+1.50%) |
Jun 03, 2014 | 548.13 | 552.50 | 548.00 | 550.59 | 357,528 | -0.97(-0.18%) |
Jun 02, 2014 | 548.00 | 552.85 | 545.27 | 551.56 | 399,160 | +4.47(+0.82%) |
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%) |