Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 527.12 | 533.30 | 525.47 | 532.50 | 246,182 | +5.03(+0.95%) |
May 29, 2014 | 533.66 | 535.00 | 525.08 | 527.47 | 228,610 | -5.87(-1.10%) |
May 28, 2014 | 522.06 | 534.38 | 522.06 | 533.34 | 367,006 | +13.09(+2.52%) |
May 27, 2014 | 541.00 | 546.70 | 520.25 | 520.25 | 519,516 | -20.65(-3.82%) |
May 23, 2014 | 543.73 | 540.90 | 540.90 | 540.90 | 257,600 | -2.45(-0.45%) |
May 22, 2014 | 534.92 | 544.50 | 534.92 | 543.35 | 179,903 | +8.48(+1.59%) |
May 21, 2014 | 534.84 | 535.53 | 528.00 | 534.87 | 157,815 | +6.13(+1.16%) |
May 20, 2014 | 531.25 | 532.24 | 526.39 | 528.74 | 147,538 | -4.02(-0.75%) |
May 19, 2014 | 525.33 | 533.23 | 525.33 | 532.76 | 153,379 | +5.74(+1.09%) |
May 16, 2014 | 519.00 | 530.60 | 519.00 | 527.02 | 341,567 | +2.74(+0.52%) |
May 15, 2014 | 530.37 | 530.37 | 516.79 | 524.28 | 232,009 | -5.12(-0.97%) |
May 14, 2014 | 532.63 | 532.99 | 526.87 | 529.40 | 219,761 | -3.71(-0.70%) |
May 13, 2014 | 543.78 | 546.70 | 532.22 | 533.11 | 244,794 | -10.27(-1.89%) |
May 12, 2014 | 538.79 | 544.88 | 537.21 | 543.38 | 194,129 | +7.46(+1.39%) |
May 09, 2014 | 529.00 | 536.09 | 526.69 | 535.92 | 157,037 | +5.06(+0.95%) |
May 08, 2014 | 523.84 | 532.68 | 522.00 | 530.86 | 214,423 | +6.26(+1.19%) |
May 07, 2014 | 527.00 | 528.88 | 521.98 | 524.60 | 143,160 | -2.13(-0.40%) |
May 06, 2014 | 534.95 | 534.95 | 522.35 | 526.73 | 154,045 | -3.33(-0.63%) |
May 05, 2014 | 529.25 | 531.04 | 525.03 | 530.06 | 131,550 | +0.52(+0.10%) |
May 02, 2014 | 527.82 | 534.58 | 526.76 | 529.54 | 150,158 | +2.75(+0.52%) |
May 01, 2014 | 529.12 | 534.43 | 525.21 | 526.79 | 200,687 | -7.10(-1.33%) |
Apr 30, 2014 | 534.84 | 534.84 | 528.72 | 533.89 | 284,160 | +4.27(+0.81%) |
Apr 29, 2014 | 533.04 | 534.99 | 529.04 | 529.62 | 151,055 | -1.83(-0.34%) |
Apr 28, 2014 | 525.08 | 534.00 | 520.83 | 531.45 | 296,991 | +9.13(+1.75%) |
Apr 25, 2014 | 525.12 | 525.58 | 520.98 | 522.32 | 201,007 | -3.56(-0.68%) |
Apr 24, 2014 | 525.00 | 527.08 | 521.25 | 525.88 | 193,498 | -0.37(-0.07%) |
Apr 23, 2014 | 522.81 | 527.74 | 521.67 | 526.25 | 211,498 | +4.70(+0.90%) |
Apr 22, 2014 | 521.28 | 523.57 | 518.11 | 521.55 | 248,539 | +2.15(+0.41%) |
Apr 21, 2014 | 514.69 | 520.54 | 514.01 | 519.40 | 132,133 | +3.24(+0.63%) |
Apr 17, 2014 | 519.93 | 516.16 | 516.16 | 516.16 | 205,800 | -5.98(-1.15%) |
Apr 16, 2014 | 522.00 | 523.17 | 517.80 | 522.14 | 190,125 | +2.44(+0.47%) |
Apr 15, 2014 | 516.34 | 521.51 | 510.33 | 519.70 | 287,537 | +4.42(+0.86%) |
Apr 14, 2014 | 513.44 | 518.00 | 510.19 | 515.28 | 299,646 | +4.00(+0.78%) |
Apr 11, 2014 | 511.00 | 517.41 | 510.25 | 511.28 | 352,519 | -3.31(-0.64%) |
Apr 10, 2014 | 528.20 | 528.95 | 513.50 | 514.59 | 287,513 | -12.87(-2.44%) |
Apr 09, 2014 | 528.96 | 531.04 | 522.62 | 527.46 | 221,920 | +1.98(+0.38%) |
Apr 08, 2014 | 517.34 | 525.52 | 513.41 | 525.48 | 309,964 | +6.48(+1.25%) |
Apr 07, 2014 | 523.31 | 527.59 | 517.06 | 519.00 | 313,110 | -7.12(-1.35%) |
Apr 04, 2014 | 535.00 | 536.38 | 523.84 | 526.12 | 283,695 | -9.49(-1.77%) |
Apr 03, 2014 | 534.96 | 538.69 | 533.01 | 535.61 | 156,492 | +0.14(+0.03%) |
Apr 02, 2014 | 535.50 | 537.93 | 533.10 | 535.47 | 232,723 | -1.07(-0.20%) |
Apr 01, 2014 | 539.95 | 541.00 | 534.91 | 536.54 | 306,413 | -0.56(-0.10%) |
Mar 31, 2014 | 528.43 | 538.05 | 524.51 | 537.10 | 423,358 | +9.66(+1.83%) |
Mar 28, 2014 | 525.71 | 529.69 | 525.35 | 527.44 | 296,140 | +1.73(+0.33%) |
Mar 27, 2014 | 522.31 | 527.16 | 519.60 | 525.71 | 199,535 | +2.96(+0.57%) |
Mar 26, 2014 | 528.80 | 530.93 | 522.21 | 522.75 | 213,251 | -6.15(-1.16%) |
Mar 25, 2014 | 534.39 | 537.00 | 527.01 | 528.90 | 289,772 | -1.49(-0.28%) |
Mar 24, 2014 | 536.58 | 539.47 | 527.51 | 530.39 | 158,839 | -6.47(-1.21%) |
Mar 21, 2014 | 540.00 | 540.99 | 533.99 | 536.86 | 256,289 | +3.86(+0.72%) |
Mar 20, 2014 | 532.52 | 534.75 | 528.00 | 533.00 | 234,697 | -0.36(-0.07%) |
Mar 19, 2014 | 537.06 | 539.12 | 529.66 | 533.36 | 237,208 | -4.99(-0.93%) |
Mar 18, 2014 | 538.62 | 541.89 | 536.61 | 538.35 | 211,568 | -1.10(-0.20%) |
Mar 17, 2014 | 536.86 | 540.54 | 534.80 | 539.45 | 174,927 | +6.20(+1.16%) |
Mar 14, 2014 | 529.41 | 535.63 | 526.60 | 533.25 | 319,259 | +4.51(+0.85%) |
Mar 13, 2014 | 543.19 | 544.70 | 528.38 | 528.74 | 391,551 | -12.17(-2.25%) |
Mar 12, 2014 | 539.64 | 541.39 | 536.46 | 540.91 | 210,258 | +0.93(+0.17%) |
Mar 11, 2014 | 540.64 | 545.65 | 538.42 | 539.98 | 267,373 | -1.65(-0.30%) |
Mar 10, 2014 | 541.96 | 544.13 | 539.52 | 541.63 | 232,955 | -0.36(-0.07%) |
Mar 07, 2014 | 544.60 | 544.60 | 538.85 | 541.99 | 348,633 | +0.49(+0.09%) |
Mar 06, 2014 | 545.00 | 546.03 | 540.60 | 541.50 | 390,240 | -2.34(-0.43%) |
Mar 05, 2014 | 539.71 | 546.77 | 539.04 | 543.84 | 604,930 | +5.28(+0.98%) |
Mar 04, 2014 | 546.97 | 546.97 | 525.01 | 538.56 | 720,436 | -2.67(-0.49%) |