Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 320.80 | 322.25 | 317.93 | 319.37 | 1,296,060 | -0.48(-0.15%) |
May 29, 2014 | 314.86 | 319.94 | 314.54 | 319.85 | 1,766,767 | +11.04(+3.58%) |
May 28, 2014 | 311.02 | 315.42 | 308.04 | 308.81 | 1,159,304 | -0.96(-0.31%) |
May 27, 2014 | 303.24 | 310.05 | 299.50 | 309.77 | 1,308,452 | +10.06(+3.36%) |
May 23, 2014 | 301.97 | 299.71 | 299.71 | 299.71 | 883,200 | -0.33(-0.11%) |
May 22, 2014 | 293.57 | 303.17 | 292.58 | 300.04 | 805,308 | +4.69(+1.59%) |
May 21, 2014 | 290.12 | 296.76 | 290.12 | 295.36 | 978,972 | +5.56(+1.92%) |
May 20, 2014 | 292.23 | 293.81 | 288.43 | 289.79 | 1,085,973 | -0.96(-0.33%) |
May 19, 2014 | 289.15 | 293.41 | 287.56 | 290.75 | 772,652 | -0.57(-0.20%) |
May 16, 2014 | 288.49 | 292.55 | 285.01 | 291.32 | 1,148,136 | +1.79(+0.62%) |
May 15, 2014 | 295.63 | 297.97 | 286.00 | 289.53 | 1,307,050 | -6.97(-2.35%) |
May 14, 2014 | 294.87 | 301.21 | 293.33 | 296.50 | 1,029,554 | +0.65(+0.22%) |
May 13, 2014 | 300.03 | 300.95 | 295.55 | 295.85 | 988,206 | -4.69(-1.56%) |
May 12, 2014 | 289.78 | 301.00 | 288.01 | 300.54 | 1,679,452 | +13.89(+4.85%) |
May 09, 2014 | 282.75 | 286.99 | 278.59 | 286.65 | 1,084,327 | +3.69(+1.30%) |
May 08, 2014 | 286.00 | 291.28 | 281.82 | 282.96 | 1,227,813 | -1.04(-0.37%) |
May 07, 2014 | 286.26 | 288.24 | 278.10 | 284.00 | 1,379,410 | -1.94(-0.68%) |
May 06, 2014 | 287.77 | 291.09 | 285.52 | 285.94 | 1,208,626 | -4.12(-1.42%) |
May 05, 2014 | 280.61 | 291.31 | 279.00 | 290.06 | 1,177,736 | +8.05(+2.85%) |
May 02, 2014 | 290.52 | 290.61 | 280.01 | 282.01 | 1,284,761 | -4.74(-1.65%) |
May 01, 2014 | 287.11 | 291.99 | 283.30 | 286.75 | 1,311,564 | -0.37(-0.13%) |
Apr 30, 2014 | 285.00 | 291.56 | 281.32 | 287.12 | 1,448,948 | -3.72(-1.28%) |
Apr 29, 2014 | 285.35 | 294.36 | 282.00 | 290.84 | 1,633,250 | +7.72(+2.73%) |
Apr 28, 2014 | 289.16 | 292.42 | 275.39 | 283.12 | 1,801,499 | -2.69(-0.94%) |
Apr 25, 2014 | 293.04 | 296.74 | 285.58 | 285.81 | 1,727,651 | -9.03(-3.06%) |
Apr 24, 2014 | 307.00 | 308.72 | 286.48 | 294.84 | 2,383,520 | -11.91(-3.88%) |
Apr 23, 2014 | 309.00 | 311.10 | 295.49 | 306.75 | 2,588,739 | +0.55(+0.18%) |
Apr 22, 2014 | 300.50 | 309.17 | 300.00 | 306.20 | 1,766,934 | +8.22(+2.76%) |
Apr 21, 2014 | 290.60 | 298.57 | 290.20 | 297.98 | 980,942 | +7.44(+2.56%) |
Apr 17, 2014 | 291.00 | 290.54 | 290.54 | 290.54 | 1,283,400 | -0.94(-0.32%) |
Apr 16, 2014 | 290.28 | 294.00 | 284.07 | 291.48 | 1,760,418 | +5.99(+2.10%) |
Apr 15, 2014 | 280.55 | 288.84 | 272.02 | 285.49 | 1,870,693 | +5.97(+2.14%) |
Apr 14, 2014 | 277.91 | 285.99 | 274.00 | 279.52 | 1,879,816 | +5.52(+2.01%) |
Apr 11, 2014 | 284.89 | 291.76 | 273.73 | 274.00 | 2,742,872 | -13.35(-4.65%) |
Apr 10, 2014 | 300.10 | 300.91 | 284.57 | 287.35 | 2,629,373 | -13.33(-4.43%) |
Apr 09, 2014 | 288.02 | 301.45 | 285.92 | 300.68 | 1,986,839 | +14.76(+5.16%) |
Apr 08, 2014 | 295.48 | 295.96 | 284.32 | 285.92 | 2,501,933 | -8.27(-2.81%) |
Apr 07, 2014 | 286.36 | 297.76 | 281.59 | 294.19 | 2,375,568 | +5.92(+2.05%) |
Apr 04, 2014 | 303.71 | 305.48 | 286.30 | 288.27 | 3,290,060 | -13.59(-4.50%) |
Apr 03, 2014 | 307.99 | 308.99 | 296.23 | 301.86 | 1,978,719 | -7.84(-2.53%) |
Apr 02, 2014 | 311.64 | 317.00 | 306.50 | 309.70 | 1,482,601 | -0.09(-0.03%) |
Apr 01, 2014 | 308.42 | 316.34 | 305.31 | 309.79 | 1,712,224 | +3.92(+1.28%) |
Mar 31, 2014 | 296.11 | 306.94 | 296.11 | 305.87 | 1,949,774 | +11.75(+3.99%) |
Mar 28, 2014 | 305.01 | 314.19 | 292.73 | 294.12 | 2,555,334 | -15.64(-5.05%) |
Mar 27, 2014 | 306.64 | 312.90 | 296.65 | 309.76 | 2,018,061 | +3.83(+1.25%) |
Mar 26, 2014 | 313.08 | 317.28 | 305.93 | 305.93 | 1,968,434 | -5.85(-1.88%) |
Mar 25, 2014 | 316.00 | 321.14 | 304.00 | 311.78 | 2,145,086 | -0.82(-0.26%) |
Mar 24, 2014 | 320.20 | 322.00 | 300.32 | 312.60 | 3,695,334 | -5.93(-1.86%) |
Mar 21, 2014 | 355.00 | 355.00 | 313.08 | 318.53 | 5,749,873 | -28.51(-8.22%) |
Mar 20, 2014 | 348.27 | 353.20 | 344.72 | 347.04 | 1,366,776 | -2.97(-0.85%) |
Mar 19, 2014 | 352.49 | 358.89 | 347.00 | 350.01 | 1,341,947 | -1.93(-0.55%) |
Mar 18, 2014 | 346.80 | 354.07 | 345.70 | 351.94 | 1,516,504 | +6.34(+1.83%) |
Mar 17, 2014 | 334.83 | 349.00 | 334.61 | 345.60 | 1,559,316 | +13.11(+3.94%) |
Mar 14, 2014 | 333.40 | 340.00 | 329.23 | 332.49 | 1,337,136 | +0.44(+0.13%) |
Mar 13, 2014 | 341.04 | 342.59 | 329.03 | 332.05 | 1,064,656 | -7.50(-2.21%) |
Mar 12, 2014 | 333.05 | 340.38 | 332.28 | 339.55 | 878,743 | +3.56(+1.06%) |
Mar 11, 2014 | 338.25 | 341.26 | 334.19 | 335.99 | 1,025,622 | -2.01(-0.59%) |
Mar 10, 2014 | 327.65 | 338.60 | 327.01 | 338.00 | 1,470,952 | +9.25(+2.81%) |
Mar 07, 2014 | 341.79 | 342.85 | 323.72 | 328.75 | 2,785,693 | -11.94(-3.50%) |
Mar 06, 2014 | 346.86 | 353.00 | 334.01 | 340.69 | 2,232,649 | +1.69(+0.50%) |
Mar 05, 2014 | 345.23 | 346.30 | 338.86 | 339.00 | 997,447 | -4.15(-1.21%) |
Mar 04, 2014 | 343.53 | 346.74 | 341.10 | 343.15 | 1,107,534 | +4.77(+1.41%) |