Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 488.55 | 499.89 | 484.45 | 498.50 | 665,364 | +6.93(+1.41%) |
Apr 29, 2014 | 479.78 | 495.00 | 477.90 | 491.57 | 746,941 | +15.29(+3.21%) |
Apr 28, 2014 | 502.56 | 502.56 | 472.41 | 476.28 | 1,435,268 | -26.03(-5.18%) |
Apr 25, 2014 | 507.25 | 507.25 | 498.49 | 502.31 | 404,142 | -5.29(-1.04%) |
Apr 24, 2014 | 508.60 | 511.30 | 503.27 | 507.60 | 530,486 | +3.55(+0.70%) |
Apr 23, 2014 | 511.01 | 511.95 | 502.03 | 504.05 | 481,298 | -8.62(-1.68%) |
Apr 22, 2014 | 508.35 | 514.17 | 504.13 | 512.67 | 913,261 | +6.13(+1.21%) |
Apr 21, 2014 | 521.72 | 522.00 | 505.70 | 506.54 | 1,372,221 | -13.07(-2.52%) |
Apr 17, 2014 | 582.70 | 519.61 | 519.61 | 519.61 | 3,882,500 | -32.79(-5.94%) |
Apr 16, 2014 | 545.00 | 553.60 | 540.00 | 552.40 | 629,348 | +11.86(+2.19%) |
Apr 15, 2014 | 543.24 | 549.65 | 532.00 | 540.54 | 487,775 | -0.44(-0.08%) |
Apr 14, 2014 | 540.49 | 546.50 | 534.11 | 540.98 | 442,005 | +6.11(+1.14%) |
Apr 11, 2014 | 528.02 | 542.78 | 526.75 | 534.87 | 988,566 | +0.86(+0.16%) |
Apr 10, 2014 | 555.09 | 556.14 | 533.93 | 534.01 | 600,009 | -22.39(-4.02%) |
Apr 09, 2014 | 552.26 | 556.80 | 547.06 | 556.40 | 410,423 | +5.67(+1.03%) |
Apr 08, 2014 | 540.00 | 552.99 | 539.24 | 550.73 | 579,314 | +15.14(+2.83%) |
Apr 07, 2014 | 550.00 | 554.99 | 529.20 | 535.59 | 804,053 | -19.57(-3.53%) |
Apr 04, 2014 | 571.00 | 571.30 | 551.04 | 555.16 | 687,118 | -15.73(-2.76%) |
Apr 03, 2014 | 579.02 | 582.84 | 565.50 | 570.89 | 411,035 | -5.32(-0.92%) |
Apr 02, 2014 | 582.55 | 582.56 | 572.20 | 576.21 | 297,163 | -2.76(-0.48%) |
Apr 01, 2014 | 568.01 | 580.25 | 568.01 | 578.97 | 312,988 | +10.92(+1.92%) |
Mar 31, 2014 | 570.74 | 570.98 | 566.25 | 568.05 | 442,033 | +0.88(+0.16%) |
Mar 28, 2014 | 561.50 | 573.99 | 560.80 | 567.17 | 538,445 | +7.99(+1.43%) |
Mar 27, 2014 | 564.00 | 566.07 | 554.25 | 559.18 | 554,790 | -4.70(-0.83%) |
Mar 26, 2014 | 573.45 | 575.95 | 563.78 | 563.88 | 582,031 | -6.80(-1.19%) |
Mar 25, 2014 | 590.12 | 593.10 | 565.50 | 570.68 | 979,757 | -17.86(-3.03%) |
Mar 24, 2014 | 610.21 | 613.09 | 585.58 | 588.54 | 820,013 | -22.58(-3.69%) |
Mar 21, 2014 | 616.47 | 622.90 | 607.36 | 611.12 | 778,895 | -0.46(-0.08%) |
Mar 20, 2014 | 595.69 | 614.20 | 595.67 | 611.58 | 806,596 | +15.08(+2.53%) |
Mar 19, 2014 | 588.52 | 598.46 | 588.52 | 596.50 | 442,545 | +3.96(+0.67%) |
Mar 18, 2014 | 582.35 | 595.21 | 578.03 | 592.54 | 601,402 | +16.28(+2.83%) |
Mar 17, 2014 | 580.46 | 580.90 | 572.51 | 576.26 | 261,730 | +0.30(+0.05%) |
Mar 14, 2014 | 575.02 | 582.10 | 572.00 | 575.96 | 334,016 | -3.54(-0.61%) |
Mar 13, 2014 | 589.47 | 591.90 | 577.82 | 579.50 | 311,739 | -9.20(-1.56%) |
Mar 12, 2014 | 583.28 | 588.75 | 577.37 | 588.70 | 244,879 | +4.43(+0.76%) |
Mar 11, 2014 | 589.04 | 593.65 | 583.00 | 584.27 | 303,370 | -3.69(-0.63%) |
Mar 10, 2014 | 589.82 | 593.94 | 585.28 | 587.96 | 361,779 | -5.45(-0.92%) |
Mar 07, 2014 | 599.80 | 599.97 | 587.68 | 593.41 | 308,098 | +0.14(+0.02%) |
Mar 06, 2014 | 584.11 | 594.50 | 583.70 | 593.27 | 635,935 | +12.02(+2.07%) |
Mar 05, 2014 | 585.00 | 585.99 | 578.50 | 581.25 | 553,997 | -3.58(-0.61%) |
Mar 04, 2014 | 561.48 | 585.96 | 559.12 | 584.83 | 1,003,714 | +30.23(+5.45%) |
Mar 03, 2014 | 561.00 | 563.95 | 551.70 | 554.60 | 527,215 | -10.61(-1.88%) |
Feb 28, 2014 | 562.25 | 573.16 | 559.49 | 565.21 | 676,568 | +4.07(+0.73%) |
Feb 27, 2014 | 551.64 | 562.00 | 551.64 | 561.14 | 305,782 | +6.02(+1.08%) |
Feb 26, 2014 | 557.06 | 563.48 | 550.13 | 555.12 | 550,455 | +0.50(+0.09%) |
Feb 25, 2014 | 557.05 | 560.44 | 553.35 | 554.62 | 336,556 | +0.24(+0.04%) |
Feb 24, 2014 | 550.66 | 556.60 | 549.49 | 554.38 | 279,451 | +4.89(+0.89%) |
Feb 21, 2014 | 551.38 | 555.20 | 548.57 | 549.49 | 408,433 | -0.79(-0.14%) |
Feb 20, 2014 | 551.11 | 554.95 | 548.51 | 550.28 | 305,715 | -1.90(-0.34%) |
Feb 19, 2014 | 553.82 | 560.85 | 551.06 | 552.18 | 417,518 | -0.68(-0.12%) |
Feb 18, 2014 | 551.17 | 556.39 | 550.39 | 552.86 | 303,700 | -1.25(-0.23%) |
Feb 14, 2014 | 552.00 | 554.11 | 554.11 | 554.11 | 330,000 | -3.54(-0.63%) |
Feb 13, 2014 | 539.61 | 561.51 | 539.00 | 557.65 | 532,963 | +11.91(+2.18%) |
Feb 12, 2014 | 548.95 | 551.76 | 539.61 | 545.74 | 485,224 | +0.88(+0.16%) |
Feb 11, 2014 | 548.28 | 551.80 | 544.02 | 544.86 | 410,905 | -3.23(-0.59%) |
Feb 10, 2014 | 552.48 | 552.48 | 543.00 | 548.09 | 344,168 | -1.20(-0.22%) |
Feb 07, 2014 | 543.28 | 550.55 | 540.06 | 549.29 | 495,822 | +4.82(+0.89%) |
Feb 06, 2014 | 542.61 | 554.85 | 542.05 | 544.47 | 449,336 | +2.04(+0.38%) |
Feb 05, 2014 | 538.81 | 544.49 | 531.00 | 542.43 | 498,306 | +1.84(+0.34%) |
Feb 04, 2014 | 546.46 | 546.74 | 536.46 | 540.59 | 556,795 | -2.61(-0.48%) |