Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 722.99 | 727.76 | 714.91 | 720.25 | 0 | -4.86(-0.67%) |
May 29, 2014 | 721.66 | 727.71 | 719.08 | 725.11 | 0 | -1.18(-0.16%) |
May 28, 2014 | 720.68 | 727.15 | 715.80 | 726.28 | 0 | +7.43(+1.03%) |
May 27, 2014 | 729.44 | 732.59 | 715.64 | 718.86 | 0 | -20.34(-2.75%) |
May 23, 2014 | 739.20 | 739.20 | 739.20 | 0 | +7.24(+0.99%) | |
May 22, 2014 | 731.59 | 735.90 | 728.70 | 731.97 | 0 | +2.58(+0.35%) |
May 21, 2014 | 728.42 | 732.55 | 723.41 | 729.38 | 0 | +4.02(+0.55%) |
May 20, 2014 | 728.62 | 733.36 | 721.41 | 725.36 | 0 | -10.77(-1.46%) |
May 19, 2014 | 735.33 | 739.47 | 729.26 | 736.13 | 0 | -0.33(-0.04%) |
May 16, 2014 | 732.32 | 738.82 | 728.12 | 736.46 | 0 | +12.50(+1.73%) |
May 15, 2014 | 727.60 | 730.69 | 718.15 | 723.96 | 0 | -8.64(-1.18%) |
May 14, 2014 | 729.85 | 738.64 | 727.70 | 732.60 | 0 | +6.47(+0.89%) |
May 13, 2014 | 721.11 | 729.96 | 717.70 | 726.13 | 0 | +5.22(+0.72%) |
May 12, 2014 | 718.73 | 725.35 | 714.97 | 720.90 | 0 | +6.75(+0.95%) |
May 09, 2014 | 716.60 | 720.16 | 711.15 | 714.15 | 0 | -6.67(-0.93%) |
May 08, 2014 | 722.91 | 728.55 | 717.26 | 720.83 | 0 | +0.71(+0.10%) |
May 07, 2014 | 711.32 | 722.54 | 708.49 | 720.12 | 0 | +11.01(+1.55%) |
May 06, 2014 | 708.36 | 714.28 | 704.22 | 709.11 | 0 | +4.32(+0.61%) |
May 05, 2014 | 709.29 | 711.91 | 700.72 | 704.79 | 0 | -4.58(-0.65%) |
May 02, 2014 | 702.14 | 712.95 | 698.95 | 709.37 | 0 | +5.83(+0.83%) |
May 01, 2014 | 702.47 | 706.22 | 694.26 | 703.54 | 0 | +0.55(+0.08%) |
Apr 30, 2014 | 696.81 | 704.79 | 693.57 | 702.98 | 0 | -2.23(-0.32%) |
Apr 29, 2014 | 708.32 | 714.53 | 702.68 | 705.22 | 0 | +5.02(+0.72%) |
Apr 28, 2014 | 695.93 | 703.41 | 691.93 | 700.19 | 0 | +5.58(+0.80%) |
Apr 25, 2014 | 698.95 | 703.76 | 689.03 | 694.62 | 0 | -19.78(-2.77%) |
Apr 24, 2014 | 714.45 | 717.37 | 707.72 | 714.40 | 0 | +6.22(+0.88%) |
Apr 23, 2014 | 708.35 | 712.75 | 702.11 | 708.17 | 0 | -3.19(-0.45%) |
Apr 22, 2014 | 707.92 | 715.14 | 705.04 | 711.37 | 0 | +4.16(+0.59%) |
Apr 21, 2014 | 710.42 | 714.08 | 703.68 | 707.20 | 0 | -2.49(-0.35%) |
Apr 17, 2014 | 709.69 | 709.69 | 709.69 | 0 | +2.22(+0.31%) | |
Apr 16, 2014 | 704.64 | 711.82 | 699.88 | 707.47 | 0 | +5.16(+0.74%) |
Apr 15, 2014 | 704.36 | 707.06 | 692.63 | 702.31 | 0 | -2.19(-0.31%) |
Apr 14, 2014 | 705.83 | 710.02 | 698.70 | 704.50 | 0 | +1.02(+0.15%) |
Apr 11, 2014 | 699.63 | 707.09 | 695.53 | 703.47 | 0 | -0.05(-0.01%) |
Apr 10, 2014 | 704.48 | 711.04 | 699.56 | 703.52 | 0 | -0.67(-0.09%) |
Apr 09, 2014 | 700.86 | 708.21 | 691.36 | 704.19 | 0 | +9.19(+1.32%) |
Apr 08, 2014 | 692.58 | 701.06 | 686.87 | 695.00 | 0 | +7.74(+1.13%) |
Apr 07, 2014 | 684.45 | 693.06 | 680.05 | 687.26 | 0 | +6.92(+1.02%) |
Apr 04, 2014 | 684.63 | 691.82 | 677.76 | 680.34 | 0 | +0.66(+0.10%) |
Apr 03, 2014 | 684.91 | 686.24 | 675.04 | 679.68 | 0 | -7.05(-1.03%) |
Apr 02, 2014 | 680.76 | 689.17 | 677.13 | 686.73 | 0 | +8.54(+1.26%) |
Apr 01, 2014 | 675.10 | 682.37 | 668.74 | 678.19 | 0 | +9.66(+1.44%) |
Mar 31, 2014 | 667.22 | 673.28 | 663.68 | 668.53 | 0 | +1.41(+0.21%) |
Mar 28, 2014 | 666.44 | 675.27 | 662.49 | 667.13 | 0 | -0.26(-0.04%) |
Mar 27, 2014 | 654.26 | 670.36 | 650.66 | 667.39 | 0 | +15.88(+2.44%) |
Mar 26, 2014 | 655.57 | 659.51 | 650.27 | 651.51 | 0 | -2.37(-0.36%) |
Mar 25, 2014 | 644.26 | 656.34 | 642.53 | 653.88 | 0 | +12.59(+1.96%) |
Mar 24, 2014 | 640.14 | 645.20 | 633.72 | 641.29 | 0 | +1.78(+0.28%) |
Mar 21, 2014 | 640.46 | 650.15 | 634.93 | 639.50 | 0 | +4.19(+0.66%) |
Mar 20, 2014 | 633.52 | 640.29 | 625.62 | 635.31 | 0 | -0.43(-0.07%) |
Mar 19, 2014 | 639.52 | 644.74 | 631.22 | 635.75 | 0 | -0.66(-0.10%) |
Mar 18, 2014 | 625.24 | 639.27 | 622.69 | 636.41 | 0 | +16.84(+2.72%) |
Mar 17, 2014 | 619.51 | 624.22 | 616.34 | 619.57 | 0 | +6.99(+1.14%) |
Mar 14, 2014 | 612.61 | 620.01 | 607.39 | 612.59 | 0 | -0.16(-0.03%) |
Mar 13, 2014 | 618.92 | 622.64 | 608.01 | 612.75 | 0 | -3.38(-0.55%) |
Mar 12, 2014 | 610.17 | 619.16 | 608.19 | 616.13 | 0 | +0.45(+0.07%) |
Mar 11, 2014 | 614.12 | 621.97 | 609.66 | 615.68 | 0 | +0.71(+0.12%) |
Mar 10, 2014 | 619.74 | 621.66 | 610.18 | 614.96 | 0 | -9.85(-1.58%) |
Mar 07, 2014 | 632.83 | 634.91 | 619.85 | 624.81 | 0 | -11.75(-1.85%) |
Mar 06, 2014 | 632.98 | 640.27 | 630.87 | 636.56 | 0 | +5.87(+0.93%) |
Mar 05, 2014 | 634.40 | 636.75 | 626.58 | 630.69 | 0 | -6.17(-0.97%) |
Mar 04, 2014 | 635.72 | 640.51 | 631.69 | 636.86 | 0 | +6.20(+0.98%) |