Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 593.14 | 593.14 | 585.63 | 588.93 | 16,003 | -4.70(-0.79%) |
Mar 31, 2014 | 587.79 | 593.69 | 585.90 | 593.63 | 19,331 | +7.28(+1.24%) |
Mar 28, 2014 | 586.80 | 588.51 | 582.86 | 586.35 | 18,856 | +2.45(+0.42%) |
Mar 27, 2014 | 587.46 | 588.78 | 577.81 | 583.89 | 28,060 | -5.88(-1.00%) |
Mar 26, 2014 | 585.82 | 592.66 | 585.82 | 589.77 | 25,986 | +4.86(+0.83%) |
Mar 25, 2014 | 579.44 | 590.72 | 579.44 | 584.91 | 30,674 | +6.44(+1.11%) |
Mar 24, 2014 | 579.07 | 586.31 | 575.95 | 578.47 | 24,084 | -2.32(-0.40%) |
Mar 21, 2014 | 581.86 | 581.86 | 573.62 | 580.79 | 61,935 | +3.65(+0.63%) |
Mar 20, 2014 | 573.67 | 583.22 | 573.06 | 577.14 | 29,543 | +3.34(+0.58%) |
Mar 19, 2014 | 575.29 | 577.90 | 572.51 | 573.79 | 30,878 | -3.36(-0.58%) |
Mar 18, 2014 | 570.92 | 582.68 | 570.06 | 577.16 | 20,066 | +5.79(+1.01%) |
Mar 17, 2014 | 572.94 | 572.95 | 570.92 | 571.37 | 8,858 | -0.38(-0.07%) |
Mar 14, 2014 | 571.19 | 574.73 | 570.05 | 571.74 | 13,912 | +1.88(+0.33%) |
Mar 13, 2014 | 575.45 | 576.89 | 568.53 | 569.86 | 38,058 | -6.43(-1.12%) |
Mar 12, 2014 | 574.91 | 576.79 | 571.18 | 576.29 | 22,769 | +1.31(+0.23%) |
Mar 11, 2014 | 578.72 | 578.72 | 573.30 | 574.98 | 31,922 | -3.88(-0.67%) |
Mar 10, 2014 | 573.43 | 578.86 | 570.09 | 578.86 | 25,552 | +3.96(+0.69%) |
Mar 07, 2014 | 572.94 | 577.64 | 570.15 | 574.90 | 38,556 | +2.78(+0.49%) |
Mar 06, 2014 | 571.36 | 574.93 | 571.04 | 572.13 | 52,073 | -1.70(-0.30%) |
Mar 05, 2014 | 570.39 | 573.83 | 570.39 | 573.83 | 10,452 | +2.69(+0.47%) |
Mar 04, 2014 | 571.79 | 572.77 | 570.51 | 571.14 | 18,472 | +0.16(+0.03%) |
Mar 03, 2014 | 571.42 | 571.97 | 570.42 | 570.98 | 22,180 | -1.54(-0.27%) |
Feb 28, 2014 | 571.97 | 572.96 | 570.30 | 572.52 | 7,780 | +0.05(+0.01%) |
Feb 27, 2014 | 571.18 | 573.40 | 570.73 | 572.47 | 8,298 | +2.73(+0.48%) |
Feb 26, 2014 | 571.64 | 572.99 | 569.50 | 569.75 | 9,533 | -1.90(-0.33%) |
Feb 25, 2014 | 571.58 | 573.94 | 568.02 | 571.64 | 12,606 | -0.51(-0.09%) |
Feb 24, 2014 | 575.18 | 578.86 | 572.16 | 572.16 | 14,556 | -4.51(-0.78%) |
Feb 21, 2014 | 577.90 | 580.88 | 573.75 | 576.67 | 12,882 | -1.72(-0.30%) |
Feb 20, 2014 | 572.33 | 582.84 | 572.33 | 578.39 | 12,537 | +6.29(+1.10%) |
Feb 19, 2014 | 569.96 | 573.94 | 567.03 | 572.10 | 20,291 | +1.20(+0.21%) |
Feb 18, 2014 | 571.97 | 579.16 | 567.64 | 570.90 | 17,582 | -0.65(-0.11%) |
Feb 14, 2014 | 576.66 | 571.55 | 571.55 | 571.55 | 10,224 | -4.95(-0.86%) |
Feb 13, 2014 | 574.93 | 576.72 | 572.89 | 576.50 | 17,532 | +0.13(+0.02%) |
Feb 12, 2014 | 574.59 | 577.89 | 570.98 | 576.37 | 12,478 | +2.93(+0.51%) |
Feb 11, 2014 | 577.20 | 585.64 | 572.51 | 573.44 | 47,311 | -1.49(-0.26%) |
Feb 10, 2014 | 581.71 | 582.52 | 573.05 | 574.93 | 31,833 | +2.28(+0.40%) |
Feb 07, 2014 | 560.11 | 577.80 | 560.11 | 572.65 | 20,628 | +13.59(+2.43%) |
Feb 06, 2014 | 557.82 | 562.00 | 555.67 | 559.06 | 12,142 | +2.89(+0.52%) |
Feb 05, 2014 | 553.20 | 560.26 | 550.50 | 556.16 | 29,731 | +3.70(+0.67%) |
Feb 04, 2014 | 553.21 | 556.94 | 552.15 | 552.47 | 19,566 | -2.32(-0.42%) |