Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 409.68 | 411.18 | 407.27 | 409.42 | 11,670 | +0.09(+0.02%) |
May 29, 2014 | 405.63 | 409.71 | 404.23 | 409.33 | 14,843 | +4.84(+1.20%) |
May 28, 2014 | 405.46 | 405.46 | 401.44 | 404.49 | 2,518 | -1.85(-0.46%) |
May 27, 2014 | 403.79 | 407.04 | 403.79 | 406.34 | 42,739 | +3.26(+0.81%) |
May 23, 2014 | 404.14 | 403.08 | 403.08 | 403.08 | 2,090 | -1.41(-0.35%) |
May 22, 2014 | 402.55 | 405.60 | 401.94 | 404.49 | 3,056 | +2.29(+0.57%) |
May 21, 2014 | 400.09 | 403.43 | 398.77 | 402.20 | 2,047 | +4.14(+1.04%) |
May 20, 2014 | 400.53 | 400.70 | 396.65 | 398.06 | 5,625 | -2.47(-0.62%) |
May 19, 2014 | 397.54 | 401.50 | 395.86 | 400.53 | 3,916 | +3.35(+0.84%) |
May 16, 2014 | 395.95 | 397.18 | 392.17 | 397.18 | 2,262 | +1.67(+0.42%) |
May 15, 2014 | 402.11 | 402.11 | 389.35 | 395.51 | 20,255 | -6.95(-1.73%) |
May 14, 2014 | 404.93 | 407.70 | 402.25 | 402.46 | 5,760 | -2.38(-0.59%) |
May 13, 2014 | 405.11 | 406.87 | 403.43 | 404.85 | 7,803 | +0.27(+0.07%) |
May 12, 2014 | 401.94 | 404.84 | 399.03 | 404.58 | 21,672 | +3.96(+0.99%) |
May 09, 2014 | 402.29 | 402.29 | 398.06 | 400.62 | 5,672 | -1.14(-0.28%) |
May 08, 2014 | 410.12 | 410.12 | 401.67 | 401.76 | 4,815 | -8.63(-2.10%) |
May 07, 2014 | 407.75 | 410.65 | 404.23 | 410.39 | 4,822 | +2.82(+0.69%) |
May 06, 2014 | 407.92 | 410.30 | 406.78 | 407.57 | 2,495 | -0.09(-0.02%) |
May 05, 2014 | 406.51 | 409.33 | 404.23 | 407.66 | 2,903 | -0.62(-0.15%) |
May 02, 2014 | 404.93 | 410.12 | 404.93 | 408.27 | 2,135 | +4.40(+1.09%) |
May 01, 2014 | 411.27 | 411.27 | 402.51 | 403.87 | 7,166 | -7.57(-1.84%) |
Apr 30, 2014 | 407.39 | 411.52 | 404.14 | 411.44 | 4,681 | +3.48(+0.85%) |
Apr 29, 2014 | 408.80 | 413.91 | 407.57 | 407.97 | 3,169 | +0.04(+0.01%) |
Apr 28, 2014 | 412.76 | 412.76 | 404.40 | 407.92 | 5,326 | -3.70(-0.90%) |
Apr 25, 2014 | 412.50 | 415.97 | 409.68 | 411.62 | 3,805 | -1.06(-0.26%) |
Apr 24, 2014 | 413.64 | 415.49 | 409.95 | 412.68 | 5,088 | -1.32(-0.32%) |
Apr 23, 2014 | 411.18 | 416.29 | 410.92 | 414.00 | 6,335 | +3.08(+0.75%) |
Apr 22, 2014 | 408.54 | 411.64 | 407.31 | 410.92 | 6,209 | +1.85(+0.45%) |
Apr 21, 2014 | 407.48 | 410.21 | 407.48 | 409.07 | 5,610 | +2.55(+0.63%) |
Apr 17, 2014 | 403.61 | 406.51 | 406.51 | 406.51 | 3,646 | +4.14(+1.03%) |
Apr 16, 2014 | 402.02 | 403.35 | 399.48 | 402.38 | 38,713 | +2.64(+0.66%) |
Apr 15, 2014 | 395.51 | 400.79 | 393.13 | 399.74 | 3,176 | +4.84(+1.23%) |
Apr 14, 2014 | 390.49 | 397.18 | 389.26 | 394.89 | 4,784 | +6.78(+1.75%) |
Apr 11, 2014 | 389.00 | 390.53 | 387.76 | 388.12 | 7,386 | -4.05(-1.03%) |
Apr 10, 2014 | 397.89 | 401.50 | 390.23 | 392.17 | 4,810 | -6.78(-1.70%) |
Apr 09, 2014 | 400.35 | 400.35 | 395.16 | 398.94 | 2,298 | +0.79(+0.20%) |
Apr 08, 2014 | 391.37 | 399.11 | 391.37 | 398.15 | 4,142 | +7.04(+1.80%) |
Apr 07, 2014 | 398.42 | 398.42 | 390.32 | 391.11 | 15,559 | -8.45(-2.11%) |
Apr 04, 2014 | 404.67 | 407.31 | 398.54 | 399.56 | 27,919 | -2.64(-0.66%) |
Apr 03, 2014 | 406.16 | 406.16 | 402.20 | 402.20 | 3,583 | -3.52(-0.87%) |
Apr 02, 2014 | 403.43 | 406.43 | 402.90 | 405.72 | 22,931 | +2.02(+0.50%) |
Apr 01, 2014 | 405.11 | 405.11 | 401.06 | 403.70 | 10,436 | -0.18(-0.04%) |
Mar 31, 2014 | 403.52 | 404.58 | 401.06 | 403.87 | 5,065 | +2.02(+0.50%) |
Mar 28, 2014 | 396.21 | 403.17 | 396.21 | 401.85 | 3,304 | +6.16(+1.56%) |
Mar 27, 2014 | 394.10 | 398.33 | 394.10 | 395.69 | 4,469 | +3.34(+0.85%) |
Mar 26, 2014 | 396.83 | 398.77 | 392.34 | 392.34 | 4,849 | -3.61(-0.91%) |
Mar 25, 2014 | 393.22 | 396.04 | 393.22 | 395.95 | 3,441 | +4.49(+1.15%) |
Mar 24, 2014 | 397.89 | 398.59 | 391.02 | 391.46 | 10,301 | -3.78(-0.96%) |
Mar 21, 2014 | 391.55 | 399.21 | 391.55 | 395.25 | 20,538 | +4.15(+1.06%) |
Mar 20, 2014 | 386.35 | 393.03 | 386.35 | 391.09 | 3,965 | +3.34(+0.86%) |
Mar 19, 2014 | 387.84 | 390.13 | 386.26 | 387.75 | 4,952 | +0.26(+0.07%) |
Mar 18, 2014 | 382.66 | 388.02 | 382.66 | 387.49 | 4,859 | +5.10(+1.33%) |
Mar 17, 2014 | 378.62 | 382.83 | 378.62 | 382.39 | 4,710 | +5.62(+1.49%) |
Mar 14, 2014 | 376.95 | 378.18 | 375.28 | 376.77 | 18,120 | -0.26(-0.07%) |
Mar 13, 2014 | 383.19 | 383.98 | 373.96 | 377.03 | 54,991 | -6.24(-1.63%) |
Mar 12, 2014 | 382.39 | 384.85 | 380.20 | 383.27 | 44,339 | -1.76(-0.46%) |
Mar 11, 2014 | 393.46 | 393.99 | 384.06 | 385.03 | 5,317 | -7.73(-1.97%) |
Mar 10, 2014 | 393.46 | 393.46 | 389.51 | 392.76 | 4,739 | -1.49(-0.38%) |
Mar 07, 2014 | 395.31 | 395.40 | 391.62 | 394.26 | 4,036 | +0.44(+0.11%) |
Mar 06, 2014 | 390.30 | 394.87 | 389.25 | 393.82 | 5,250 | +4.22(+1.08%) |
Mar 05, 2014 | 392.67 | 393.20 | 388.91 | 389.60 | 5,414 | -2.99(-0.76%) |
Mar 04, 2014 | 390.21 | 394.17 | 389.69 | 392.59 | 5,317 | +4.83(+1.25%) |