Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 406.85 | 410.37 | 403.80 | 409.95 | 30,186 | +4.05(+1.00%) |
May 29, 2014 | 404.32 | 406.16 | 403.16 | 405.90 | 23,438 | +0.74(+0.18%) |
May 28, 2014 | 405.21 | 406.43 | 403.53 | 405.16 | 27,702 | -0.11(-0.03%) |
May 27, 2014 | 400.69 | 406.32 | 398.63 | 405.27 | 24,621 | +5.11(+1.28%) |
May 23, 2014 | 398.63 | 400.16 | 400.16 | 400.16 | 19,203 | +3.71(+0.94%) |
May 22, 2014 | 394.84 | 398.16 | 394.11 | 396.45 | 11,322 | +1.34(+0.34%) |
May 21, 2014 | 396.37 | 399.38 | 392.16 | 395.11 | 38,939 | -1.05(-0.27%) |
May 20, 2014 | 396.63 | 397.48 | 392.58 | 396.16 | 42,591 | -0.95(-0.24%) |
May 19, 2014 | 392.42 | 400.58 | 391.63 | 397.11 | 47,173 | +3.37(+0.86%) |
May 16, 2014 | 389.84 | 393.79 | 388.52 | 393.74 | 33,568 | +1.26(+0.32%) |
May 15, 2014 | 392.16 | 396.07 | 389.31 | 392.47 | 52,782 | -1.84(-0.47%) |
May 14, 2014 | 386.58 | 400.26 | 384.84 | 394.32 | 77,005 | +10.42(+2.72%) |
May 13, 2014 | 386.37 | 386.95 | 382.37 | 383.89 | 46,967 | -3.58(-0.92%) |
May 12, 2014 | 391.00 | 393.21 | 386.26 | 387.47 | 43,677 | -0.53(-0.14%) |
May 09, 2014 | 383.42 | 388.42 | 382.52 | 388.00 | 33,366 | +1.69(+0.44%) |
May 08, 2014 | 394.58 | 397.58 | 384.37 | 386.31 | 61,558 | -8.48(-2.15%) |
May 07, 2014 | 390.37 | 403.48 | 374.48 | 394.79 | 81,801 | -3.95(-0.99%) |
May 06, 2014 | 403.11 | 403.11 | 397.58 | 398.74 | 36,403 | -6.48(-1.60%) |
May 05, 2014 | 405.95 | 410.58 | 401.16 | 405.21 | 24,266 | -4.11(-1.00%) |
May 02, 2014 | 405.63 | 411.74 | 405.11 | 409.32 | 47,859 | +5.58(+1.38%) |
May 01, 2014 | 402.79 | 407.85 | 399.63 | 403.74 | 74,132 | -0.74(-0.18%) |
Apr 30, 2014 | 399.42 | 412.11 | 399.42 | 404.48 | 73,220 | +5.47(+1.37%) |
Apr 29, 2014 | 401.48 | 403.86 | 398.21 | 399.00 | 17,633 | -0.11(-0.03%) |
Apr 28, 2014 | 402.32 | 404.32 | 396.26 | 399.11 | 47,814 | -2.26(-0.56%) |
Apr 25, 2014 | 410.00 | 412.58 | 400.11 | 401.37 | 17,390 | -9.21(-2.24%) |
Apr 24, 2014 | 410.11 | 411.94 | 406.16 | 410.58 | 20,604 | +1.84(+0.45%) |
Apr 23, 2014 | 409.53 | 411.22 | 406.16 | 408.74 | 22,317 | -0.53(-0.13%) |
Apr 22, 2014 | 404.37 | 412.06 | 404.37 | 409.27 | 18,416 | +4.47(+1.11%) |
Apr 21, 2014 | 404.00 | 406.79 | 402.16 | 404.79 | 24,015 | -0.16(-0.04%) |
Apr 17, 2014 | 401.06 | 404.95 | 404.95 | 404.95 | 26,042 | +2.26(+0.56%) |
Apr 16, 2014 | 404.37 | 406.37 | 401.21 | 402.69 | 42,888 | -0.21(-0.05%) |
Apr 15, 2014 | 401.48 | 407.24 | 393.74 | 402.90 | 49,761 | +1.53(+0.38%) |
Apr 14, 2014 | 409.37 | 409.37 | 397.63 | 401.37 | 24,287 | -2.95(-0.73%) |
Apr 11, 2014 | 411.32 | 414.37 | 399.48 | 404.32 | 63,168 | -9.21(-2.23%) |
Apr 10, 2014 | 411.95 | 425.06 | 410.32 | 413.53 | 66,201 | +1.63(+0.40%) |
Apr 09, 2014 | 410.32 | 416.53 | 408.01 | 411.90 | 14,393 | +1.69(+0.41%) |
Apr 08, 2014 | 411.43 | 413.87 | 408.43 | 410.21 | 25,301 | -1.90(-0.46%) |
Apr 07, 2014 | 413.95 | 416.22 | 411.27 | 412.11 | 43,058 | -3.47(-0.84%) |
Apr 04, 2014 | 426.22 | 426.22 | 413.74 | 415.58 | 34,919 | -8.21(-1.94%) |
Apr 03, 2014 | 428.17 | 429.01 | 422.64 | 423.80 | 23,887 | -2.16(-0.51%) |
Apr 02, 2014 | 419.90 | 426.43 | 418.64 | 425.96 | 23,080 | +6.63(+1.58%) |
Apr 01, 2014 | 419.74 | 421.17 | 413.74 | 419.32 | 46,787 | -0.26(-0.06%) |
Mar 31, 2014 | 406.11 | 420.43 | 401.90 | 419.59 | 34,051 | +16.90(+4.20%) |
Mar 28, 2014 | 404.48 | 406.76 | 400.48 | 402.69 | 32,508 | -2.32(-0.57%) |
Mar 27, 2014 | 410.11 | 410.11 | 403.27 | 405.00 | 25,343 | -4.84(-1.18%) |
Mar 26, 2014 | 411.58 | 414.48 | 409.64 | 409.85 | 23,084 | +0.37(+0.09%) |
Mar 25, 2014 | 414.37 | 415.03 | 407.74 | 409.48 | 20,724 | -1.37(-0.33%) |
Mar 24, 2014 | 413.74 | 417.01 | 410.58 | 410.85 | 31,139 | -1.69(-0.41%) |
Mar 21, 2014 | 417.27 | 418.64 | 411.11 | 412.53 | 39,552 | -4.16(-1.00%) |
Mar 20, 2014 | 419.64 | 420.48 | 415.38 | 416.69 | 17,455 | -3.16(-0.75%) |
Mar 19, 2014 | 420.06 | 420.11 | 416.32 | 419.85 | 33,282 | -0.05(-0.01%) |
Mar 18, 2014 | 416.06 | 421.17 | 413.47 | 419.90 | 26,763 | +4.58(+1.10%) |
Mar 17, 2014 | 419.80 | 420.53 | 413.80 | 415.32 | 32,968 | -0.47(-0.11%) |
Mar 14, 2014 | 412.90 | 416.32 | 409.85 | 415.80 | 25,985 | +2.69(+0.65%) |
Mar 13, 2014 | 412.06 | 420.22 | 410.85 | 413.11 | 78,781 | +2.42(+0.59%) |
Mar 12, 2014 | 407.00 | 412.90 | 406.53 | 410.69 | 29,626 | +2.79(+0.68%) |
Mar 11, 2014 | 411.22 | 415.32 | 406.21 | 407.90 | 31,607 | -3.69(-0.90%) |
Mar 10, 2014 | 410.64 | 411.69 | 407.48 | 411.58 | 41,334 | +0.95(+0.23%) |
Mar 07, 2014 | 411.37 | 412.16 | 407.79 | 410.64 | 22,422 | +1.90(+0.46%) |
Mar 06, 2014 | 410.53 | 411.74 | 407.43 | 408.74 | 20,439 | +0.16(+0.04%) |
Mar 05, 2014 | 410.69 | 411.85 | 405.21 | 408.58 | 29,982 | -2.95(-0.72%) |
Mar 04, 2014 | 409.79 | 415.11 | 407.32 | 411.53 | 46,558 | +5.69(+1.40%) |