Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 483.94 | 484.85 | 478.14 | 479.05 | 3,357 | -5.44(-1.12%) |
Jun 27, 2014 | 481.58 | 484.48 | 475.06 | 484.48 | 3,237 | +3.26(+0.68%) |
Jun 26, 2014 | 482.85 | 484.85 | 478.63 | 481.22 | 4,001 | +13.41(+2.87%) |
Jun 25, 2014 | 462.01 | 470.49 | 460.20 | 467.81 | 5,031 | +2.54(+0.55%) |
Jun 24, 2014 | 475.96 | 479.23 | 463.28 | 465.27 | 8,880 | -5.98(-1.27%) |
Jun 23, 2014 | 472.34 | 473.61 | 466.72 | 471.25 | 9,275 | -18.49(-3.78%) |
Jun 20, 2014 | 493.55 | 493.55 | 487.56 | 489.74 | 6,443 | -2.36(-0.48%) |
Jun 19, 2014 | 492.46 | 494.66 | 487.02 | 492.10 | 7,543 | -13.96(-2.76%) |
Jun 18, 2014 | 494.81 | 507.32 | 485.76 | 506.05 | 6,068 | +10.88(+2.20%) |
Jun 17, 2014 | 487.56 | 496.08 | 487.20 | 495.18 | 3,230 | -0.91(-0.18%) |
Jun 16, 2014 | 499.53 | 499.53 | 491.01 | 496.08 | 4,821 | -1.63(-0.33%) |
Jun 13, 2014 | 488.47 | 499.89 | 487.93 | 497.71 | 6,491 | +19.76(+4.13%) |
Jun 12, 2014 | 483.94 | 487.20 | 472.70 | 477.96 | 5,497 | -2.17(-0.45%) |
Jun 11, 2014 | 478.50 | 483.94 | 477.05 | 480.13 | 4,707 | -7.07(-1.45%) |
Jun 10, 2014 | 487.93 | 488.83 | 483.76 | 487.20 | 5,432 | +19.94(+4.27%) |
Jun 06, 2014 | 468.71 | 471.04 | 464.73 | 467.26 | 6,874 | -5.98(-1.26%) |
Jun 05, 2014 | 469.26 | 476.53 | 467.26 | 473.25 | 4,969 | +9.61(+2.07%) |
Jun 04, 2014 | 461.46 | 463.82 | 457.66 | 463.64 | 4,719 | -10.51(-2.22%) |
Jun 03, 2014 | 463.64 | 477.78 | 462.19 | 474.15 | 10,858 | +11.07(+2.39%) |
Jun 02, 2014 | 459.47 | 466.22 | 459.47 | 463.08 | 6,718 | +10.68(+2.36%) |
May 30, 2014 | 456.93 | 460.01 | 449.88 | 452.40 | 8,259 | +6.34(+1.42%) |
May 29, 2014 | 445.70 | 447.87 | 441.71 | 446.06 | 4,306 | +2.54(+0.57%) |
May 28, 2014 | 442.61 | 446.24 | 438.45 | 443.52 | 6,605 | +15.77(+3.69%) |
May 27, 2014 | 435.00 | 435.00 | 422.86 | 427.75 | 4,961 | -6.71(-1.54%) |
May 23, 2014 | 437.90 | 434.46 | 434.46 | 434.46 | 5,864 | +0.00(+0.00%) |
May 22, 2014 | 434.28 | 437.36 | 433.19 | 434.46 | 5,975 | +10.51(+2.48%) |
May 21, 2014 | 423.76 | 426.30 | 421.77 | 423.95 | 5,443 | +16.31(+4.00%) |
May 20, 2014 | 410.17 | 412.46 | 402.38 | 407.63 | 3,645 | -7.79(-1.88%) |
May 19, 2014 | 411.98 | 416.35 | 409.26 | 415.43 | 4,483 | -6.52(-1.55%) |
May 16, 2014 | 410.71 | 423.93 | 409.45 | 421.95 | 7,415 | +12.51(+3.05%) |
May 15, 2014 | 415.06 | 415.06 | 401.83 | 409.45 | 13,898 | -7.61(-1.83%) |
May 14, 2014 | 420.50 | 421.26 | 414.88 | 417.06 | 12,694 | +12.87(+3.18%) |
May 13, 2014 | 399.48 | 407.09 | 396.58 | 404.19 | 12,751 | +2.90(+0.72%) |
May 12, 2014 | 398.75 | 402.38 | 395.13 | 401.29 | 16,037 | +24.83(+6.60%) |
May 09, 2014 | 375.01 | 380.99 | 373.56 | 376.46 | 10,518 | -3.26(-0.86%) |
May 08, 2014 | 385.88 | 387.69 | 378.27 | 379.72 | 9,911 | +1.35(+0.36%) |
May 07, 2014 | 374.46 | 379.90 | 371.75 | 378.38 | 5,848 | -3.52(-0.92%) |
May 06, 2014 | 382.26 | 388.96 | 377.55 | 381.89 | 12,374 | +0.18(+0.05%) |
May 05, 2014 | 376.10 | 382.08 | 374.64 | 381.71 | 8,188 | -9.06(-2.32%) |
May 02, 2014 | 387.15 | 394.24 | 383.71 | 390.78 | 9,110 | +0.36(+0.09%) |
May 01, 2014 | 388.06 | 395.85 | 385.34 | 390.41 | 3,642 | +1.09(+0.28%) |
Apr 30, 2014 | 384.43 | 389.33 | 382.28 | 389.33 | 3,062 | -4.17(-1.06%) |
Apr 29, 2014 | 395.49 | 403.10 | 392.95 | 393.50 | 10,094 | +15.41(+4.07%) |
Apr 28, 2014 | 376.19 | 381.70 | 371.56 | 378.09 | 7,316 | -3.08(-0.81%) |
Apr 25, 2014 | 375.19 | 381.17 | 367.03 | 381.17 | 10,895 | -9.21(-2.36%) |
Apr 24, 2014 | 393.31 | 393.31 | 381.90 | 390.38 | 6,428 | +0.87(+0.22%) |
Apr 23, 2014 | 389.33 | 390.78 | 381.17 | 389.51 | 16,187 | -16.86(-4.15%) |
Apr 22, 2014 | 409.63 | 410.17 | 404.37 | 406.36 | 6,206 | -5.80(-1.41%) |
Apr 21, 2014 | 412.53 | 414.88 | 404.91 | 412.16 | 6,231 | -7.25(-1.73%) |
Apr 17, 2014 | 418.51 | 419.41 | 419.41 | 419.41 | 6,797 | +3.44(+0.83%) |
Apr 16, 2014 | 412.16 | 421.23 | 410.17 | 415.97 | 9,916 | +13.05(+3.24%) |
Apr 15, 2014 | 409.99 | 410.90 | 391.15 | 402.92 | 15,523 | -31.54(-7.26%) |
Apr 14, 2014 | 441.89 | 443.61 | 429.93 | 434.46 | 12,713 | +1.99(+0.46%) |
Apr 11, 2014 | 430.65 | 435.70 | 426.12 | 432.46 | 13,213 | -18.89(-4.18%) |
Apr 10, 2014 | 466.00 | 478.32 | 448.65 | 451.35 | 21,827 | -6.13(-1.34%) |
Apr 09, 2014 | 454.03 | 462.19 | 442.07 | 457.48 | 15,970 | +15.22(+3.44%) |
Apr 08, 2014 | 442.43 | 456.39 | 438.81 | 442.25 | 33,313 | +20.84(+4.95%) |
Apr 07, 2014 | 420.68 | 426.66 | 413.98 | 421.41 | 14,355 | +6.53(+1.57%) |
Apr 04, 2014 | 430.11 | 440.80 | 411.71 | 414.88 | 16,124 | -4.53(-1.08%) |
Apr 03, 2014 | 418.15 | 421.77 | 407.27 | 419.41 | 7,891 | -3.08(-0.73%) |
Apr 02, 2014 | 418.87 | 424.31 | 414.01 | 422.50 | 7,152 | -1.81(-0.43%) |