Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 425.20 | 428.76 | 418.40 | 419.20 | 7,913 | -6.80(-1.60%) |
May 29, 2014 | 426.60 | 428.80 | 423.90 | 426.00 | 7,024 | -0.90(-0.21%) |
May 28, 2014 | 430.00 | 430.00 | 425.50 | 426.90 | 3,059 | -4.90(-1.13%) |
May 27, 2014 | 435.50 | 441.80 | 427.00 | 431.80 | 4,157 | -1.80(-0.42%) |
May 23, 2014 | 422.50 | 433.60 | 433.60 | 433.60 | 4,500 | +8.40(+1.98%) |
May 22, 2014 | 416.50 | 426.80 | 409.10 | 425.20 | 2,655 | +11.00(+2.66%) |
May 21, 2014 | 418.30 | 425.10 | 410.70 | 414.20 | 7,863 | -1.20(-0.29%) |
May 20, 2014 | 425.20 | 425.20 | 408.60 | 415.40 | 6,592 | -12.80(-2.99%) |
May 19, 2014 | 416.10 | 430.30 | 416.10 | 428.20 | 4,197 | +9.20(+2.20%) |
May 16, 2014 | 413.00 | 419.40 | 409.30 | 419.00 | 4,086 | +6.00(+1.45%) |
May 15, 2014 | 408.60 | 415.30 | 400.00 | 413.00 | 6,471 | +1.20(+0.29%) |
May 14, 2014 | 422.40 | 422.40 | 410.80 | 411.80 | 7,020 | -12.40(-2.92%) |
May 13, 2014 | 437.20 | 437.20 | 422.80 | 424.20 | 4,930 | -14.20(-3.24%) |
May 12, 2014 | 426.50 | 444.40 | 425.70 | 438.40 | 8,242 | +12.80(+3.01%) |
May 09, 2014 | 412.50 | 429.10 | 412.50 | 425.60 | 7,470 | +11.20(+2.70%) |
May 08, 2014 | 421.30 | 423.60 | 413.60 | 414.40 | 4,606 | -6.40(-1.52%) |
May 07, 2014 | 417.40 | 420.90 | 414.50 | 420.80 | 4,735 | +3.50(+0.84%) |
May 06, 2014 | 419.60 | 425.30 | 414.90 | 417.30 | 8,288 | -4.40(-1.04%) |
May 05, 2014 | 423.90 | 424.70 | 414.80 | 421.70 | 7,396 | -5.10(-1.19%) |
May 02, 2014 | 425.40 | 436.00 | 425.05 | 426.80 | 3,639 | +1.50(+0.35%) |
May 01, 2014 | 427.00 | 428.60 | 415.60 | 425.30 | 6,989 | -3.60(-0.84%) |
Apr 30, 2014 | 419.20 | 432.60 | 414.50 | 428.90 | 4,297 | +8.10(+1.92%) |
Apr 29, 2014 | 432.30 | 433.20 | 420.20 | 420.80 | 5,477 | -7.90(-1.84%) |
Apr 28, 2014 | 424.30 | 433.30 | 420.00 | 428.70 | 6,616 | +1.70(+0.40%) |
Apr 25, 2014 | 431.70 | 433.80 | 421.70 | 427.00 | 8,217 | -7.80(-1.79%) |
Apr 24, 2014 | 446.30 | 447.70 | 430.30 | 434.80 | 4,301 | -8.00(-1.81%) |
Apr 23, 2014 | 445.50 | 450.54 | 442.50 | 442.80 | 3,903 | -3.90(-0.87%) |
Apr 22, 2014 | 444.00 | 450.00 | 440.20 | 446.70 | 4,756 | +1.70(+0.38%) |
Apr 21, 2014 | 438.00 | 448.40 | 438.00 | 445.00 | 7,016 | +5.70(+1.30%) |
Apr 17, 2014 | 428.30 | 439.30 | 439.30 | 439.30 | 4,560 | +11.00(+2.57%) |
Apr 16, 2014 | 423.30 | 429.20 | 421.55 | 428.30 | 5,313 | +9.00(+2.15%) |
Apr 15, 2014 | 414.40 | 421.70 | 411.00 | 419.30 | 5,668 | +4.50(+1.08%) |
Apr 14, 2014 | 420.00 | 423.06 | 412.00 | 414.80 | 7,024 | -1.70(-0.41%) |
Apr 11, 2014 | 428.60 | 432.40 | 414.00 | 416.50 | 12,470 | -17.50(-4.03%) |
Apr 10, 2014 | 433.90 | 438.80 | 426.40 | 434.00 | 8,068 | -0.50(-0.12%) |
Apr 09, 2014 | 435.60 | 436.40 | 427.80 | 434.50 | 8,442 | -0.50(-0.11%) |
Apr 08, 2014 | 426.00 | 441.20 | 417.55 | 435.00 | 9,528 | +10.50(+2.47%) |
Apr 07, 2014 | 425.50 | 428.35 | 421.00 | 424.50 | 9,871 | -2.50(-0.59%) |
Apr 04, 2014 | 430.40 | 430.40 | 419.60 | 427.00 | 8,406 | +1.10(+0.26%) |
Apr 03, 2014 | 433.50 | 435.34 | 424.00 | 425.90 | 2,694 | -8.80(-2.02%) |
Apr 02, 2014 | 435.10 | 435.90 | 428.50 | 434.70 | 3,140 | +0.70(+0.16%) |
Apr 01, 2014 | 428.80 | 437.30 | 426.07 | 434.00 | 6,222 | +5.40(+1.26%) |
Mar 31, 2014 | 427.30 | 435.30 | 426.80 | 428.60 | 6,845 | +2.50(+0.59%) |
Mar 28, 2014 | 426.10 | 434.70 | 422.70 | 426.10 | 5,218 | +1.30(+0.31%) |
Mar 27, 2014 | 425.00 | 426.20 | 423.00 | 424.80 | 8,691 | +0.30(+0.07%) |
Mar 26, 2014 | 431.00 | 432.60 | 424.20 | 424.50 | 9,857 | -2.50(-0.59%) |
Mar 25, 2014 | 431.30 | 435.60 | 425.00 | 427.00 | 5,571 | -1.70(-0.40%) |
Mar 24, 2014 | 444.30 | 445.24 | 424.45 | 428.70 | 9,527 | -15.30(-3.45%) |
Mar 21, 2014 | 417.00 | 447.40 | 415.40 | 444.00 | 20,712 | +27.00(+6.47%) |
Mar 20, 2014 | 424.80 | 425.50 | 414.90 | 417.00 | 4,220 | -6.00(-1.42%) |
Mar 19, 2014 | 436.20 | 441.50 | 418.60 | 423.00 | 14,901 | -14.60(-3.34%) |
Mar 18, 2014 | 428.50 | 438.10 | 425.90 | 437.60 | 15,643 | +10.10(+2.36%) |
Mar 17, 2014 | 422.80 | 428.40 | 422.10 | 427.50 | 4,949 | +6.60(+1.57%) |
Mar 14, 2014 | 416.60 | 427.50 | 415.80 | 420.90 | 8,273 | +2.50(+0.60%) |
Mar 13, 2014 | 424.60 | 427.00 | 414.30 | 418.40 | 10,950 | -6.60(-1.55%) |
Mar 12, 2014 | 414.70 | 425.60 | 410.70 | 425.00 | 6,446 | +6.40(+1.53%) |
Mar 11, 2014 | 428.00 | 428.10 | 415.00 | 418.60 | 8,711 | -10.50(-2.45%) |
Mar 10, 2014 | 445.00 | 445.00 | 425.60 | 429.10 | 12,507 | -17.70(-3.96%) |
Mar 07, 2014 | 448.00 | 450.00 | 443.90 | 446.80 | 4,676 | -0.70(-0.16%) |
Mar 06, 2014 | 443.60 | 450.00 | 431.82 | 447.50 | 9,661 | +6.40(+1.45%) |
Mar 05, 2014 | 439.70 | 442.40 | 433.40 | 441.10 | 4,062 | -0.10(-0.02%) |
Mar 04, 2014 | 439.10 | 447.00 | 437.30 | 441.20 | 13,831 | +8.70(+2.01%) |