Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 238.00 | 252.20 | 236.00 | 252.20 | 617,554 | -20.40(-7.48%) |
May 29, 2014 | 272.00 | 274.30 | 269.20 | 272.60 | 218,941 | +1.60(+0.59%) |
May 28, 2014 | 281.40 | 281.40 | 270.80 | 271.00 | 151,282 | -9.80(-3.49%) |
May 27, 2014 | 278.80 | 281.60 | 278.40 | 280.80 | 85,972 | +4.60(+1.67%) |
May 23, 2014 | 276.20 | 276.20 | 276.20 | 276.20 | 101,785 | -0.40(-0.14%) |
May 22, 2014 | 272.80 | 279.30 | 270.80 | 276.60 | 88,564 | +3.60(+1.32%) |
May 21, 2014 | 283.00 | 287.40 | 272.60 | 273.00 | 385,306 | -9.40(-3.33%) |
May 20, 2014 | 293.40 | 293.40 | 279.80 | 282.40 | 62,989 | -12.60(-4.27%) |
May 19, 2014 | 290.80 | 298.40 | 289.00 | 295.00 | 66,324 | +2.40(+0.82%) |
May 16, 2014 | 284.60 | 292.60 | 284.00 | 292.60 | 35,890 | +8.60(+3.03%) |
May 15, 2014 | 290.80 | 291.20 | 282.10 | 284.00 | 53,421 | -7.80(-2.67%) |
May 14, 2014 | 298.80 | 299.00 | 291.40 | 291.80 | 50,047 | -6.80(-2.28%) |
May 13, 2014 | 299.00 | 303.60 | 298.00 | 298.60 | 44,013 | +0.40(+0.13%) |
May 12, 2014 | 294.40 | 300.00 | 294.40 | 298.20 | 43,173 | +5.80(+1.98%) |
May 09, 2014 | 286.20 | 294.20 | 284.20 | 292.40 | 53,252 | +5.40(+1.88%) |
May 08, 2014 | 281.60 | 295.60 | 281.40 | 287.00 | 48,467 | +5.00(+1.77%) |
May 07, 2014 | 279.80 | 282.80 | 274.20 | 282.00 | 70,837 | +2.60(+0.93%) |
May 06, 2014 | 284.60 | 285.20 | 279.40 | 279.40 | 78,822 | -7.20(-2.51%) |
May 05, 2014 | 291.00 | 292.20 | 285.40 | 286.60 | 58,269 | -4.20(-1.44%) |
May 02, 2014 | 288.00 | 296.20 | 288.00 | 290.80 | 53,263 | +3.00(+1.04%) |
May 01, 2014 | 291.20 | 293.58 | 285.80 | 287.80 | 79,724 | -3.60(-1.24%) |
Apr 30, 2014 | 287.40 | 291.60 | 286.20 | 291.40 | 65,892 | +3.80(+1.32%) |
Apr 29, 2014 | 288.00 | 290.60 | 286.60 | 287.60 | 94,204 | -0.40(-0.14%) |
Apr 28, 2014 | 287.00 | 290.60 | 282.60 | 288.00 | 88,334 | +2.40(+0.84%) |
Apr 25, 2014 | 287.40 | 289.60 | 284.60 | 285.60 | 69,746 | -3.00(-1.04%) |
Apr 24, 2014 | 290.40 | 292.30 | 287.00 | 288.60 | 102,013 | +0.20(+0.07%) |
Apr 23, 2014 | 293.00 | 296.80 | 287.60 | 288.40 | 98,820 | -5.20(-1.77%) |
Apr 22, 2014 | 291.60 | 299.00 | 291.60 | 293.60 | 120,482 | +2.60(+0.89%) |
Apr 21, 2014 | 294.00 | 295.20 | 284.40 | 291.00 | 173,102 | -1.80(-0.61%) |
Apr 17, 2014 | 301.20 | 292.80 | 292.80 | 292.80 | 92,650 | -8.40(-2.79%) |
Apr 16, 2014 | 303.60 | 304.00 | 297.20 | 301.20 | 57,860 | +0.80(+0.27%) |
Apr 15, 2014 | 300.40 | 305.40 | 293.20 | 300.40 | 67,417 | -0.40(-0.13%) |
Apr 14, 2014 | 304.80 | 305.40 | 296.60 | 300.80 | 87,541 | -0.40(-0.13%) |
Apr 11, 2014 | 307.40 | 307.80 | 298.90 | 301.20 | 99,096 | -10.40(-3.34%) |
Apr 10, 2014 | 321.40 | 325.00 | 310.70 | 311.60 | 66,894 | -11.20(-3.47%) |
Apr 09, 2014 | 316.20 | 323.60 | 314.20 | 322.80 | 42,379 | +7.00(+2.22%) |
Apr 08, 2014 | 317.40 | 319.82 | 314.20 | 315.80 | 105,370 | -1.60(-0.50%) |
Apr 07, 2014 | 337.00 | 337.00 | 315.80 | 317.40 | 123,127 | -21.40(-6.32%) |
Apr 04, 2014 | 344.40 | 346.42 | 334.40 | 338.80 | 71,206 | -2.00(-0.59%) |
Apr 03, 2014 | 333.20 | 341.80 | 333.20 | 340.80 | 150,505 | +6.60(+1.97%) |
Apr 02, 2014 | 325.40 | 340.00 | 323.80 | 334.20 | 121,115 | +9.60(+2.96%) |
Apr 01, 2014 | 318.80 | 327.20 | 317.60 | 324.60 | 59,142 | +7.00(+2.20%) |
Mar 31, 2014 | 321.80 | 322.40 | 317.20 | 317.60 | 68,098 | -2.20(-0.69%) |
Mar 28, 2014 | 316.00 | 323.00 | 317.60 | 319.80 | 61,471 | +3.80(+1.20%) |
Mar 27, 2014 | 314.80 | 319.80 | 313.40 | 316.00 | 67,272 | +1.20(+0.38%) |
Mar 26, 2014 | 322.40 | 322.40 | 314.00 | 314.80 | 74,828 | -5.20(-1.62%) |
Mar 25, 2014 | 327.00 | 330.00 | 319.40 | 320.00 | 39,837 | -5.20(-1.60%) |
Mar 24, 2014 | 330.60 | 331.00 | 321.40 | 325.20 | 51,069 | -4.20(-1.28%) |
Mar 21, 2014 | 326.40 | 336.80 | 326.00 | 329.40 | 128,857 | +6.00(+1.86%) |
Mar 20, 2014 | 320.00 | 323.60 | 319.00 | 323.40 | 45,264 | +1.00(+0.31%) |
Mar 19, 2014 | 316.60 | 325.20 | 316.00 | 322.40 | 62,666 | +4.20(+1.32%) |
Mar 18, 2014 | 313.60 | 319.00 | 312.60 | 318.20 | 52,758 | +5.40(+1.73%) |
Mar 17, 2014 | 311.80 | 313.20 | 308.40 | 312.80 | 90,325 | +3.00(+0.97%) |
Mar 14, 2014 | 316.40 | 317.40 | 309.00 | 309.80 | 135,595 | -9.00(-2.82%) |
Mar 13, 2014 | 317.80 | 323.40 | 315.00 | 318.80 | 147,073 | -2.20(-0.69%) |
Mar 12, 2014 | 320.60 | 333.20 | 310.20 | 321.00 | 476,976 | -43.80(-12.01%) |
Mar 11, 2014 | 367.60 | 371.00 | 363.80 | 364.80 | 103,252 | -3.40(-0.92%) |
Mar 10, 2014 | 369.60 | 372.80 | 364.00 | 368.20 | 102,608 | -1.20(-0.32%) |
Mar 07, 2014 | 369.60 | 373.60 | 363.80 | 369.40 | 91,262 | +2.40(+0.65%) |
Mar 06, 2014 | 368.40 | 369.40 | 361.40 | 367.00 | 79,141 | +0.00(+0.00%) |
Mar 05, 2014 | 371.00 | 373.40 | 365.00 | 367.00 | 78,214 | -3.80(-1.02%) |
Mar 04, 2014 | 370.60 | 374.00 | 366.60 | 370.80 | 58,091 | +4.60(+1.26%) |