Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 373.81 | 374.52 | 371.63 | 372.68 | 26,347 | -1.48(-0.39%) |
May 29, 2014 | 376.76 | 376.76 | 373.98 | 374.15 | 16,367 | -0.86(-0.23%) |
May 28, 2014 | 374.36 | 376.80 | 373.52 | 375.02 | 16,418 | +1.37(+0.37%) |
May 27, 2014 | 374.36 | 375.89 | 373.06 | 373.65 | 33,776 | +0.78(+0.21%) |
May 23, 2014 | 373.91 | 372.87 | 372.87 | 372.87 | 43,049 | +4.60(+1.25%) |
May 22, 2014 | 367.95 | 368.69 | 365.55 | 368.27 | 25,457 | -1.00(-0.27%) |
May 21, 2014 | 371.92 | 374.00 | 366.63 | 369.28 | 45,007 | -2.38(-0.64%) |
May 20, 2014 | 372.80 | 375.56 | 371.65 | 371.65 | 66,520 | -2.74(-0.73%) |
May 19, 2014 | 366.03 | 374.55 | 365.91 | 374.39 | 59,048 | +9.09(+2.49%) |
May 16, 2014 | 365.30 | 366.11 | 363.52 | 365.30 | 19,744 | +0.68(+0.19%) |
May 15, 2014 | 366.19 | 366.19 | 361.71 | 364.62 | 25,070 | -2.59(-0.70%) |
May 14, 2014 | 373.26 | 373.26 | 366.52 | 367.21 | 41,236 | -3.51(-0.95%) |
May 13, 2014 | 371.91 | 373.83 | 369.96 | 370.72 | 21,600 | -2.27(-0.61%) |
May 12, 2014 | 369.41 | 375.04 | 369.41 | 372.99 | 30,741 | +5.84(+1.59%) |
May 09, 2014 | 365.00 | 367.16 | 364.61 | 367.16 | 29,064 | +1.39(+0.38%) |
May 08, 2014 | 366.71 | 371.57 | 364.58 | 365.77 | 34,212 | -6.72(-1.80%) |
May 07, 2014 | 370.07 | 372.49 | 368.76 | 372.49 | 38,640 | +4.66(+1.27%) |
May 06, 2014 | 369.54 | 371.06 | 366.66 | 367.83 | 49,173 | -1.40(-0.38%) |
May 05, 2014 | 374.98 | 374.98 | 369.13 | 369.23 | 39,314 | -7.64(-2.03%) |
May 02, 2014 | 374.21 | 379.69 | 374.00 | 376.87 | 39,374 | +4.65(+1.25%) |
May 01, 2014 | 369.54 | 373.78 | 369.39 | 372.22 | 46,527 | +2.69(+0.73%) |
Apr 30, 2014 | 370.04 | 370.93 | 367.09 | 369.54 | 46,051 | +0.61(+0.16%) |
Apr 29, 2014 | 373.14 | 373.14 | 368.53 | 368.93 | 45,470 | -3.09(-0.83%) |
Apr 28, 2014 | 382.74 | 382.74 | 371.48 | 372.02 | 42,720 | -8.41(-2.21%) |
Apr 25, 2014 | 380.85 | 381.48 | 379.32 | 380.44 | 56,732 | -0.42(-0.11%) |
Apr 24, 2014 | 383.20 | 384.48 | 379.04 | 380.86 | 78,474 | +0.61(+0.16%) |
Apr 23, 2014 | 372.16 | 381.10 | 372.08 | 380.24 | 43,583 | +5.74(+1.53%) |
Apr 22, 2014 | 371.48 | 377.46 | 371.48 | 374.50 | 39,432 | +4.67(+1.26%) |
Apr 21, 2014 | 371.04 | 372.30 | 368.87 | 369.83 | 35,198 | -1.78(-0.48%) |
Apr 17, 2014 | 365.54 | 371.61 | 371.61 | 371.61 | 97,178 | +6.62(+1.81%) |
Apr 16, 2014 | 366.31 | 367.75 | 364.71 | 364.99 | 74,821 | +0.34(+0.09%) |
Apr 15, 2014 | 369.87 | 373.63 | 355.61 | 364.65 | 106,579 | -6.78(-1.83%) |
Apr 14, 2014 | 379.22 | 379.30 | 368.38 | 371.43 | 67,606 | -3.69(-0.98%) |
Apr 11, 2014 | 372.16 | 381.12 | 372.16 | 375.12 | 60,926 | -6.23(-1.63%) |
Apr 10, 2014 | 392.42 | 397.21 | 381.02 | 381.35 | 108,381 | -12.25(-3.11%) |
Apr 09, 2014 | 383.07 | 394.00 | 381.60 | 393.61 | 79,074 | +12.78(+3.36%) |
Apr 08, 2014 | 385.35 | 385.57 | 380.72 | 380.83 | 91,607 | -5.15(-1.34%) |
Apr 07, 2014 | 388.24 | 391.40 | 385.53 | 385.98 | 40,162 | -3.80(-0.97%) |
Apr 04, 2014 | 402.58 | 402.61 | 389.40 | 389.78 | 33,291 | -12.06(-3.00%) |
Apr 03, 2014 | 399.69 | 403.49 | 399.69 | 401.83 | 42,139 | +2.50(+0.63%) |
Apr 02, 2014 | 403.28 | 405.79 | 398.71 | 399.34 | 60,949 | -1.57(-0.39%) |
Apr 01, 2014 | 387.35 | 402.48 | 387.35 | 400.91 | 90,448 | +13.47(+3.48%) |
Mar 31, 2014 | 388.68 | 389.39 | 386.18 | 387.44 | 74,710 | -1.01(-0.26%) |
Mar 28, 2014 | 385.56 | 391.84 | 384.96 | 388.45 | 68,983 | +3.08(+0.80%) |
Mar 27, 2014 | 385.31 | 386.44 | 383.57 | 385.37 | 55,932 | -0.28(-0.07%) |
Mar 26, 2014 | 384.94 | 385.98 | 383.07 | 385.65 | 53,428 | +1.38(+0.36%) |
Mar 25, 2014 | 385.53 | 386.62 | 380.27 | 384.27 | 55,535 | -1.10(-0.29%) |
Mar 24, 2014 | 390.53 | 391.05 | 377.40 | 385.37 | 96,609 | -4.05(-1.04%) |
Mar 21, 2014 | 397.11 | 400.60 | 387.91 | 389.43 | 92,177 | +0.29(+0.07%) |
Mar 20, 2014 | 394.66 | 394.73 | 388.44 | 389.13 | 43,788 | -5.53(-1.40%) |
Mar 19, 2014 | 396.48 | 397.09 | 393.63 | 394.66 | 33,907 | -0.19(-0.05%) |
Mar 18, 2014 | 395.98 | 397.00 | 392.95 | 394.85 | 45,455 | +1.47(+0.37%) |
Mar 17, 2014 | 395.94 | 398.05 | 393.28 | 393.37 | 55,282 | -1.88(-0.48%) |
Mar 14, 2014 | 392.64 | 395.81 | 389.86 | 395.26 | 32,704 | +1.48(+0.38%) |
Mar 13, 2014 | 404.59 | 410.21 | 393.24 | 393.78 | 121,125 | -8.55(-2.12%) |
Mar 12, 2014 | 389.71 | 404.07 | 389.71 | 402.32 | 147,080 | +11.91(+3.05%) |
Mar 11, 2014 | 394.50 | 397.19 | 388.35 | 390.42 | 64,368 | -3.07(-0.78%) |
Mar 10, 2014 | 386.08 | 394.65 | 385.58 | 393.48 | 70,082 | +6.53(+1.69%) |
Mar 07, 2014 | 388.85 | 388.90 | 386.06 | 386.95 | 34,550 | +1.04(+0.27%) |
Mar 06, 2014 | 387.04 | 388.59 | 385.51 | 385.91 | 45,586 | +1.09(+0.28%) |
Mar 05, 2014 | 384.41 | 385.38 | 382.62 | 384.82 | 38,384 | -0.40(-0.10%) |
Mar 04, 2014 | 388.10 | 389.85 | 383.67 | 385.21 | 70,834 | -0.98(-0.25%) |