Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 419.39 | 421.93 | 416.40 | 421.56 | 53,710 | +2.93(+0.70%) |
Jun 27, 2014 | 415.33 | 418.91 | 414.62 | 418.64 | 57,841 | +3.16(+0.76%) |
Jun 26, 2014 | 415.22 | 417.85 | 413.11 | 415.48 | 32,391 | +0.70(+0.17%) |
Jun 25, 2014 | 415.29 | 416.24 | 413.24 | 414.78 | 51,966 | -0.80(-0.19%) |
Jun 24, 2014 | 413.92 | 419.58 | 412.22 | 415.58 | 67,159 | +1.00(+0.24%) |
Jun 23, 2014 | 413.89 | 415.01 | 410.98 | 414.58 | 27,731 | -0.12(-0.03%) |
Jun 20, 2014 | 416.76 | 416.76 | 411.41 | 414.69 | 123,303 | -0.50(-0.12%) |
Jun 19, 2014 | 415.67 | 415.96 | 412.87 | 415.19 | 31,224 | +0.32(+0.08%) |
Jun 18, 2014 | 415.12 | 418.20 | 412.50 | 414.88 | 40,687 | -1.32(-0.32%) |
Jun 17, 2014 | 411.68 | 418.87 | 410.15 | 416.19 | 76,198 | +5.31(+1.29%) |
Jun 16, 2014 | 413.41 | 413.41 | 407.34 | 410.88 | 42,836 | -2.78(-0.67%) |
Jun 13, 2014 | 413.75 | 413.88 | 410.67 | 413.66 | 35,329 | -0.19(-0.05%) |
Jun 12, 2014 | 412.32 | 414.06 | 410.46 | 413.86 | 36,080 | +0.29(+0.07%) |
Jun 11, 2014 | 414.13 | 414.74 | 411.99 | 413.57 | 27,612 | -1.13(-0.27%) |
Jun 10, 2014 | 413.63 | 414.86 | 411.18 | 414.70 | 38,264 | +0.29(+0.07%) |
Jun 06, 2014 | 415.04 | 418.64 | 413.83 | 414.41 | 52,370 | -0.21(-0.05%) |
Jun 05, 2014 | 410.70 | 415.38 | 407.76 | 414.62 | 38,198 | +4.03(+0.98%) |
Jun 04, 2014 | 402.90 | 410.80 | 402.90 | 410.59 | 69,774 | +6.63(+1.64%) |
Jun 03, 2014 | 408.79 | 408.79 | 402.61 | 403.96 | 48,630 | -5.15(-1.26%) |
Jun 02, 2014 | 406.06 | 409.11 | 402.10 | 409.11 | 39,991 | +3.91(+0.96%) |
May 30, 2014 | 405.98 | 407.67 | 404.51 | 405.20 | 63,322 | -1.85(-0.45%) |
May 29, 2014 | 404.49 | 407.09 | 403.34 | 407.05 | 31,824 | +3.06(+0.76%) |
May 28, 2014 | 407.41 | 407.41 | 403.38 | 403.99 | 67,936 | -2.18(-0.54%) |
May 27, 2014 | 410.38 | 412.42 | 404.81 | 406.18 | 52,188 | -3.15(-0.77%) |
May 23, 2014 | 407.65 | 409.32 | 409.32 | 409.32 | 72,021 | +2.72(+0.67%) |
May 22, 2014 | 403.21 | 407.90 | 401.44 | 406.60 | 27,580 | +2.94(+0.73%) |
May 21, 2014 | 399.07 | 404.62 | 399.03 | 403.67 | 90,032 | +5.22(+1.31%) |
May 20, 2014 | 399.86 | 399.99 | 396.12 | 398.44 | 49,064 | -0.95(-0.24%) |
May 19, 2014 | 392.52 | 399.81 | 392.52 | 399.39 | 40,217 | +4.96(+1.26%) |
May 16, 2014 | 392.69 | 394.56 | 390.25 | 394.43 | 33,914 | +2.02(+0.51%) |
May 15, 2014 | 397.15 | 397.66 | 391.61 | 392.41 | 53,801 | -6.96(-1.74%) |
May 14, 2014 | 403.89 | 403.89 | 397.92 | 399.36 | 58,013 | -4.78(-1.18%) |
May 13, 2014 | 403.46 | 404.79 | 400.81 | 404.15 | 86,280 | +0.68(+0.17%) |
May 12, 2014 | 400.74 | 406.56 | 398.98 | 403.46 | 61,154 | +4.51(+1.13%) |
May 09, 2014 | 396.05 | 399.35 | 395.53 | 398.95 | 39,379 | +1.25(+0.31%) |
May 08, 2014 | 399.32 | 401.29 | 397.57 | 397.70 | 43,010 | -0.98(-0.25%) |
May 07, 2014 | 392.39 | 398.68 | 392.39 | 398.68 | 75,060 | +5.49(+1.40%) |
May 06, 2014 | 398.41 | 398.52 | 390.10 | 393.19 | 139,774 | -7.01(-1.75%) |
May 05, 2014 | 397.21 | 401.30 | 395.54 | 400.20 | 69,316 | +2.23(+0.56%) |
May 02, 2014 | 397.31 | 403.65 | 395.85 | 397.97 | 86,014 | +1.37(+0.34%) |
May 01, 2014 | 393.44 | 398.35 | 392.97 | 396.60 | 49,801 | +4.04(+1.03%) |
Apr 30, 2014 | 388.54 | 392.58 | 387.82 | 392.56 | 48,299 | +2.52(+0.65%) |
Apr 29, 2014 | 389.89 | 391.81 | 388.75 | 390.04 | 25,976 | +0.63(+0.16%) |
Apr 28, 2014 | 390.66 | 392.53 | 388.16 | 389.42 | 43,386 | -0.55(-0.14%) |
Apr 25, 2014 | 394.00 | 394.21 | 389.69 | 389.96 | 34,390 | -4.49(-1.14%) |
Apr 24, 2014 | 393.50 | 395.27 | 393.01 | 394.46 | 48,941 | +1.67(+0.43%) |
Apr 23, 2014 | 391.90 | 393.13 | 390.18 | 392.78 | 57,477 | +0.43(+0.11%) |
Apr 22, 2014 | 394.21 | 395.44 | 391.73 | 392.35 | 65,711 | -1.41(-0.36%) |
Apr 21, 2014 | 394.04 | 394.04 | 390.89 | 393.76 | 56,325 | +0.06(+0.01%) |
Apr 17, 2014 | 394.19 | 393.71 | 393.71 | 393.71 | 98,419 | -0.11(-0.03%) |
Apr 16, 2014 | 392.30 | 394.38 | 390.13 | 393.81 | 155,851 | +4.11(+1.05%) |
Apr 15, 2014 | 387.34 | 391.70 | 386.81 | 389.70 | 113,167 | +3.53(+0.91%) |
Apr 14, 2014 | 390.57 | 390.57 | 383.92 | 386.17 | 92,707 | -0.75(-0.19%) |
Apr 11, 2014 | 385.25 | 388.76 | 384.90 | 386.92 | 44,822 | -1.02(-0.26%) |
Apr 10, 2014 | 393.36 | 393.90 | 387.66 | 387.94 | 90,264 | -4.86(-1.24%) |
Apr 09, 2014 | 392.05 | 394.44 | 389.71 | 392.80 | 95,641 | +2.52(+0.65%) |
Apr 08, 2014 | 388.68 | 390.62 | 387.97 | 390.28 | 57,690 | +0.68(+0.18%) |
Apr 07, 2014 | 390.70 | 392.46 | 386.84 | 389.60 | 98,041 | -0.57(-0.15%) |
Apr 04, 2014 | 394.03 | 394.27 | 388.78 | 390.17 | 38,097 | -2.91(-0.74%) |
Apr 03, 2014 | 390.95 | 393.11 | 389.15 | 393.07 | 65,827 | +2.55(+0.65%) |
Apr 02, 2014 | 392.59 | 394.49 | 389.91 | 390.52 | 55,026 | -0.74(-0.19%) |