Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 367.24 | 370.50 | 362.85 | 366.02 | 6,033 | -1.63(-0.44%) |
May 29, 2014 | 367.16 | 371.96 | 362.20 | 367.65 | 6,982 | +2.60(+0.71%) |
May 28, 2014 | 368.06 | 372.29 | 363.01 | 365.05 | 6,560 | -2.11(-0.58%) |
May 27, 2014 | 370.90 | 372.61 | 361.96 | 367.16 | 5,796 | -1.30(-0.35%) |
May 23, 2014 | 367.00 | 368.46 | 368.46 | 368.46 | 2,582 | +3.99(+1.09%) |
May 22, 2014 | 367.24 | 369.60 | 360.57 | 364.48 | 5,137 | -1.87(-0.51%) |
May 21, 2014 | 367.16 | 373.18 | 362.73 | 366.35 | 4,453 | -1.46(-0.40%) |
May 20, 2014 | 369.52 | 372.12 | 367.57 | 367.81 | 3,654 | +0.32(+0.09%) |
May 19, 2014 | 366.02 | 373.67 | 365.54 | 367.49 | 8,605 | +3.18(+0.87%) |
May 16, 2014 | 363.26 | 366.75 | 357.89 | 364.31 | 7,696 | +3.09(+0.86%) |
May 15, 2014 | 363.91 | 363.91 | 357.81 | 361.23 | 3,518 | -4.07(-1.11%) |
May 14, 2014 | 366.59 | 384.16 | 362.28 | 365.29 | 17,962 | -0.33(-0.09%) |
May 13, 2014 | 367.16 | 370.33 | 363.54 | 365.62 | 2,629 | -3.50(-0.95%) |
May 12, 2014 | 364.64 | 369.11 | 357.89 | 369.11 | 6,738 | +6.91(+1.91%) |
May 09, 2014 | 356.67 | 362.69 | 355.53 | 362.20 | 3,413 | +4.31(+1.20%) |
May 08, 2014 | 367.98 | 369.60 | 354.39 | 357.89 | 4,259 | -11.95(-3.23%) |
May 07, 2014 | 360.90 | 371.72 | 360.90 | 369.85 | 3,711 | +6.59(+1.81%) |
May 06, 2014 | 365.13 | 365.29 | 360.85 | 363.26 | 2,830 | -4.31(-1.17%) |
May 05, 2014 | 361.96 | 369.11 | 360.13 | 367.57 | 7,073 | +3.74(+1.03%) |
May 02, 2014 | 365.94 | 365.94 | 361.88 | 363.83 | 2,626 | -2.85(-0.78%) |
May 01, 2014 | 365.62 | 367.49 | 362.93 | 366.67 | 3,024 | -0.89(-0.24%) |
Apr 30, 2014 | 364.07 | 369.52 | 360.66 | 367.57 | 3,079 | +4.63(+1.28%) |
Apr 29, 2014 | 364.88 | 368.54 | 362.93 | 362.93 | 3,106 | -3.66(-1.00%) |
Apr 28, 2014 | 363.50 | 368.87 | 361.88 | 366.59 | 8,383 | +4.88(+1.35%) |
Apr 25, 2014 | 374.89 | 374.89 | 359.96 | 361.71 | 6,521 | -3.42(-0.94%) |
Apr 24, 2014 | 360.17 | 368.95 | 356.43 | 365.13 | 11,198 | +4.72(+1.31%) |
Apr 23, 2014 | 350.41 | 361.06 | 350.41 | 360.41 | 12,525 | +11.22(+3.21%) |
Apr 22, 2014 | 350.90 | 353.66 | 344.80 | 349.19 | 9,369 | +5.29(+1.54%) |
Apr 21, 2014 | 348.95 | 349.43 | 341.55 | 343.90 | 6,491 | -3.58(-1.03%) |
Apr 17, 2014 | 340.73 | 347.48 | 347.48 | 347.48 | 6,000 | +5.69(+1.67%) |
Apr 16, 2014 | 339.02 | 342.28 | 336.67 | 341.79 | 2,082 | +3.66(+1.08%) |
Apr 15, 2014 | 329.75 | 340.00 | 329.59 | 338.13 | 4,922 | +1.38(+0.41%) |
Apr 14, 2014 | 336.67 | 339.59 | 333.85 | 336.75 | 3,086 | +0.89(+0.27%) |
Apr 11, 2014 | 336.91 | 343.25 | 330.16 | 335.85 | 7,269 | -2.03(-0.60%) |
Apr 10, 2014 | 338.94 | 342.44 | 337.00 | 337.89 | 3,262 | -2.11(-0.62%) |
Apr 09, 2014 | 338.78 | 340.08 | 334.88 | 340.00 | 4,770 | +0.65(+0.19%) |
Apr 08, 2014 | 339.68 | 341.55 | 337.89 | 339.35 | 3,520 | -0.73(-0.22%) |
Apr 07, 2014 | 348.13 | 350.33 | 339.51 | 340.08 | 7,355 | -7.81(-2.24%) |
Apr 04, 2014 | 349.92 | 350.57 | 342.44 | 347.89 | 9,575 | -1.95(-0.56%) |
Apr 03, 2014 | 350.57 | 353.01 | 343.58 | 349.84 | 6,262 | +0.65(+0.19%) |
Apr 02, 2014 | 352.04 | 354.39 | 347.90 | 349.19 | 5,527 | -0.41(-0.12%) |
Apr 01, 2014 | 349.68 | 353.82 | 347.89 | 349.60 | 4,218 | +1.12(+0.32%) |
Mar 31, 2014 | 344.72 | 357.65 | 340.08 | 348.47 | 14,142 | +5.87(+1.71%) |
Mar 28, 2014 | 340.25 | 345.61 | 339.59 | 342.60 | 13,856 | +3.01(+0.89%) |
Mar 27, 2014 | 339.84 | 341.30 | 336.91 | 339.59 | 14,230 | -2.20(-0.64%) |
Mar 26, 2014 | 339.76 | 342.36 | 336.99 | 341.79 | 9,025 | +0.81(+0.24%) |
Mar 25, 2014 | 341.14 | 342.68 | 333.82 | 340.98 | 5,302 | -1.30(-0.38%) |
Mar 24, 2014 | 345.61 | 346.51 | 336.19 | 342.28 | 8,710 | -3.66(-1.06%) |
Mar 21, 2014 | 339.51 | 346.34 | 334.55 | 345.94 | 18,411 | +6.59(+1.94%) |
Mar 20, 2014 | 334.71 | 341.55 | 332.84 | 339.35 | 8,780 | +1.38(+0.41%) |
Mar 19, 2014 | 339.35 | 344.07 | 334.23 | 337.97 | 14,829 | -2.11(-0.62%) |
Mar 18, 2014 | 335.85 | 340.65 | 332.93 | 340.08 | 14,389 | +3.33(+0.99%) |
Mar 17, 2014 | 343.66 | 343.66 | 334.06 | 336.75 | 19,043 | -7.24(-2.10%) |
Mar 14, 2014 | 333.66 | 345.12 | 332.27 | 343.99 | 30,014 | +7.40(+2.20%) |
Mar 13, 2014 | 335.85 | 339.51 | 325.28 | 336.58 | 55,426 | -3.82(-1.12%) |
Mar 12, 2014 | 319.35 | 349.84 | 319.35 | 340.41 | 735,083 | +25.29(+8.03%) |
Mar 11, 2014 | 312.27 | 320.16 | 309.83 | 315.12 | 66,840 | -10.16(-3.12%) |
Mar 10, 2014 | 327.23 | 329.10 | 323.65 | 325.28 | 1,866 | -0.98(-0.30%) |
Mar 07, 2014 | 331.95 | 335.85 | 326.26 | 326.26 | 5,402 | -6.26(-1.88%) |
Mar 06, 2014 | 338.54 | 338.54 | 329.43 | 332.52 | 4,638 | -6.91(-2.04%) |
Mar 05, 2014 | 330.32 | 341.38 | 330.32 | 339.43 | 2,376 | +2.39(+0.71%) |
Mar 04, 2014 | 339.92 | 345.12 | 335.45 | 337.04 | 5,273 | -2.15(-0.63%) |