Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 601.60 | 602.08 | 596.11 | 602.08 | 7,001 | +0.49(+0.08%) |
Jun 27, 2014 | 598.70 | 602.09 | 598.67 | 601.60 | 11,379 | +1.93(+0.32%) |
Jun 26, 2014 | 597.71 | 602.27 | 596.22 | 599.67 | 12,092 | +1.98(+0.33%) |
Jun 25, 2014 | 595.26 | 598.63 | 593.70 | 597.69 | 15,267 | +3.72(+0.63%) |
Jun 24, 2014 | 593.73 | 596.18 | 593.11 | 593.97 | 12,207 | +0.24(+0.04%) |
Jun 23, 2014 | 592.87 | 595.18 | 592.86 | 593.73 | 5,645 | +0.99(+0.17%) |
Jun 20, 2014 | 594.18 | 594.22 | 592.31 | 592.74 | 12,364 | -0.87(-0.15%) |
Jun 19, 2014 | 593.71 | 594.72 | 593.30 | 593.61 | 17,005 | +0.40(+0.07%) |
Jun 18, 2014 | 592.77 | 594.54 | 592.60 | 593.22 | 9,796 | -0.94(-0.16%) |
Jun 17, 2014 | 593.45 | 595.14 | 592.74 | 594.16 | 5,549 | +1.32(+0.22%) |
Jun 16, 2014 | 593.22 | 593.47 | 591.30 | 592.84 | 9,756 | -1.54(-0.26%) |
Jun 13, 2014 | 593.85 | 595.39 | 592.25 | 594.38 | 13,143 | -0.15(-0.03%) |
Jun 12, 2014 | 589.80 | 594.72 | 586.39 | 594.53 | 8,961 | +2.78(+0.47%) |
Jun 11, 2014 | 593.43 | 594.52 | 588.83 | 591.75 | 11,231 | -1.45(-0.25%) |
Jun 10, 2014 | 592.39 | 595.46 | 592.39 | 593.21 | 17,647 | +0.47(+0.08%) |
Jun 06, 2014 | 592.11 | 593.70 | 589.09 | 592.74 | 8,589 | +3.97(+0.67%) |
Jun 05, 2014 | 587.30 | 589.47 | 586.91 | 588.77 | 5,357 | +0.96(+0.16%) |
Jun 04, 2014 | 583.96 | 588.43 | 583.96 | 587.81 | 4,116 | +3.98(+0.68%) |
Jun 03, 2014 | 585.22 | 586.80 | 583.84 | 583.84 | 3,087 | -1.12(-0.19%) |
Jun 02, 2014 | 586.31 | 589.62 | 583.00 | 584.95 | 9,915 | +0.60(+0.10%) |
May 30, 2014 | 587.94 | 588.81 | 583.84 | 584.35 | 8,441 | -1.77(-0.30%) |
May 29, 2014 | 582.89 | 588.66 | 582.89 | 586.12 | 4,602 | +2.28(+0.39%) |
May 28, 2014 | 584.32 | 584.82 | 583.84 | 583.84 | 6,116 | +0.92(+0.16%) |
May 27, 2014 | 585.77 | 586.51 | 582.91 | 582.91 | 5,971 | -0.03(-0.01%) |
May 23, 2014 | 582.83 | 582.95 | 582.95 | 582.95 | 12,631 | -0.76(-0.13%) |
May 22, 2014 | 583.93 | 584.83 | 583.71 | 583.71 | 5,100 | +0.63(+0.11%) |
May 21, 2014 | 582.10 | 585.53 | 582.10 | 583.07 | 10,457 | +1.15(+0.20%) |
May 20, 2014 | 581.67 | 584.88 | 581.67 | 581.93 | 7,606 | -5.57(-0.95%) |
May 19, 2014 | 584.44 | 587.50 | 583.93 | 587.50 | 5,457 | +4.36(+0.75%) |
May 16, 2014 | 581.57 | 586.34 | 581.57 | 583.13 | 9,284 | -0.64(-0.11%) |
May 15, 2014 | 579.29 | 584.06 | 578.02 | 583.78 | 15,811 | +2.24(+0.38%) |
May 14, 2014 | 582.58 | 585.49 | 579.37 | 581.54 | 17,024 | -3.46(-0.59%) |
May 13, 2014 | 587.73 | 587.73 | 581.79 | 585.00 | 13,662 | -3.78(-0.64%) |
May 12, 2014 | 584.92 | 590.02 | 583.98 | 588.78 | 8,918 | +2.80(+0.48%) |
May 09, 2014 | 589.20 | 589.20 | 583.25 | 585.98 | 11,743 | -3.74(-0.63%) |
May 08, 2014 | 590.65 | 592.61 | 588.23 | 589.72 | 20,167 | -1.94(-0.33%) |
May 07, 2014 | 586.81 | 593.00 | 585.78 | 591.66 | 35,359 | +5.26(+0.90%) |
May 06, 2014 | 589.43 | 590.13 | 585.53 | 586.40 | 11,736 | -1.78(-0.30%) |
May 05, 2014 | 591.75 | 591.75 | 585.71 | 588.18 | 13,420 | -5.17(-0.87%) |
May 02, 2014 | 593.68 | 596.04 | 589.88 | 593.35 | 13,719 | +2.13(+0.36%) |
May 01, 2014 | 590.08 | 598.68 | 586.42 | 591.22 | 17,044 | +1.19(+0.20%) |
Apr 30, 2014 | 582.36 | 591.74 | 581.09 | 590.03 | 23,232 | +4.67(+0.80%) |
Apr 29, 2014 | 582.28 | 585.36 | 579.91 | 585.36 | 22,796 | +3.65(+0.63%) |
Apr 28, 2014 | 583.18 | 584.69 | 579.09 | 581.71 | 20,836 | -2.13(-0.36%) |
Apr 25, 2014 | 586.80 | 589.76 | 581.86 | 583.84 | 29,957 | -7.72(-1.30%) |
Apr 24, 2014 | 593.24 | 594.72 | 591.54 | 591.55 | 9,569 | -4.25(-0.71%) |
Apr 23, 2014 | 595.06 | 595.81 | 592.05 | 595.81 | 12,965 | +2.78(+0.47%) |
Apr 22, 2014 | 593.73 | 597.64 | 591.26 | 593.03 | 18,325 | +0.24(+0.04%) |
Apr 21, 2014 | 592.16 | 595.82 | 592.06 | 592.79 | 17,889 | +0.63(+0.11%) |
Apr 17, 2014 | 588.88 | 592.16 | 592.16 | 592.16 | 12,328 | +1.92(+0.33%) |
Apr 16, 2014 | 585.11 | 591.92 | 585.11 | 590.24 | 27,583 | +5.31(+0.91%) |
Apr 15, 2014 | 586.26 | 588.58 | 581.46 | 584.92 | 23,336 | -0.86(-0.15%) |
Apr 14, 2014 | 586.85 | 588.06 | 579.94 | 585.78 | 16,446 | -0.64(-0.11%) |
Apr 11, 2014 | 579.15 | 586.43 | 579.15 | 586.43 | 26,408 | +6.64(+1.15%) |
Apr 10, 2014 | 588.78 | 588.78 | 577.41 | 579.79 | 21,747 | -9.04(-1.54%) |
Apr 09, 2014 | 588.88 | 590.35 | 586.79 | 588.83 | 27,195 | +0.05(+0.01%) |
Apr 08, 2014 | 587.20 | 590.76 | 584.36 | 588.78 | 27,410 | +0.89(+0.15%) |
Apr 07, 2014 | 589.77 | 590.76 | 584.35 | 587.89 | 18,697 | -1.88(-0.32%) |
Apr 04, 2014 | 589.16 | 592.60 | 586.13 | 589.77 | 22,142 | -1.65(-0.28%) |
Apr 03, 2014 | 590.75 | 592.74 | 588.88 | 591.42 | 23,503 | -0.02(-0.00%) |
Apr 02, 2014 | 590.58 | 592.33 | 587.25 | 591.45 | 16,058 | +2.51(+0.43%) |