Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 405.98 | 407.67 | 404.51 | 405.20 | 63,322 | -1.85(-0.45%) |
May 29, 2014 | 404.49 | 407.09 | 403.34 | 407.05 | 31,824 | +3.06(+0.76%) |
May 28, 2014 | 407.41 | 407.41 | 403.38 | 403.99 | 67,936 | -2.18(-0.54%) |
May 27, 2014 | 410.38 | 412.42 | 404.81 | 406.18 | 52,188 | -3.15(-0.77%) |
May 23, 2014 | 407.65 | 409.32 | 409.32 | 409.32 | 72,021 | +2.72(+0.67%) |
May 22, 2014 | 403.21 | 407.90 | 401.44 | 406.60 | 27,580 | +2.94(+0.73%) |
May 21, 2014 | 399.07 | 404.62 | 399.03 | 403.67 | 90,032 | +5.22(+1.31%) |
May 20, 2014 | 399.86 | 399.99 | 396.12 | 398.44 | 49,064 | -0.95(-0.24%) |
May 19, 2014 | 392.52 | 399.81 | 392.52 | 399.39 | 40,217 | +4.96(+1.26%) |
May 16, 2014 | 392.69 | 394.56 | 390.25 | 394.43 | 33,914 | +2.02(+0.51%) |
May 15, 2014 | 397.15 | 397.66 | 391.61 | 392.41 | 53,801 | -6.96(-1.74%) |
May 14, 2014 | 403.89 | 403.89 | 397.92 | 399.36 | 58,013 | -4.78(-1.18%) |
May 13, 2014 | 403.46 | 404.79 | 400.81 | 404.15 | 86,280 | +0.68(+0.17%) |
May 12, 2014 | 400.74 | 406.56 | 398.98 | 403.46 | 61,154 | +4.51(+1.13%) |
May 09, 2014 | 396.05 | 399.35 | 395.53 | 398.95 | 39,379 | +1.25(+0.31%) |
May 08, 2014 | 399.32 | 401.29 | 397.57 | 397.70 | 43,010 | -0.98(-0.25%) |
May 07, 2014 | 392.39 | 398.68 | 392.39 | 398.68 | 75,060 | +5.49(+1.40%) |
May 06, 2014 | 398.41 | 398.52 | 390.10 | 393.19 | 139,774 | -7.01(-1.75%) |
May 05, 2014 | 397.21 | 401.30 | 395.54 | 400.20 | 69,316 | +2.23(+0.56%) |
May 02, 2014 | 397.31 | 403.65 | 395.85 | 397.97 | 86,014 | +1.37(+0.34%) |
May 01, 2014 | 393.44 | 398.35 | 392.97 | 396.60 | 49,801 | +4.04(+1.03%) |
Apr 30, 2014 | 388.54 | 392.58 | 387.82 | 392.56 | 48,299 | +2.52(+0.65%) |
Apr 29, 2014 | 389.89 | 391.81 | 388.75 | 390.04 | 25,976 | +0.63(+0.16%) |
Apr 28, 2014 | 390.66 | 392.53 | 388.16 | 389.42 | 43,386 | -0.55(-0.14%) |
Apr 25, 2014 | 394.00 | 394.21 | 389.69 | 389.96 | 34,390 | -4.49(-1.14%) |
Apr 24, 2014 | 393.50 | 395.27 | 393.01 | 394.46 | 48,941 | +1.67(+0.43%) |
Apr 23, 2014 | 391.90 | 393.13 | 390.18 | 392.78 | 57,477 | +0.43(+0.11%) |
Apr 22, 2014 | 394.21 | 395.44 | 391.73 | 392.35 | 65,711 | -1.41(-0.36%) |
Apr 21, 2014 | 394.04 | 394.04 | 390.89 | 393.76 | 56,325 | +0.06(+0.01%) |
Apr 17, 2014 | 394.19 | 393.71 | 393.71 | 393.71 | 98,419 | -0.11(-0.03%) |
Apr 16, 2014 | 392.30 | 394.38 | 390.13 | 393.81 | 155,851 | +4.11(+1.05%) |
Apr 15, 2014 | 387.34 | 391.70 | 386.81 | 389.70 | 113,167 | +3.53(+0.91%) |
Apr 14, 2014 | 390.57 | 390.57 | 383.92 | 386.17 | 92,707 | -0.75(-0.19%) |
Apr 11, 2014 | 385.25 | 388.76 | 384.90 | 386.92 | 44,822 | -1.02(-0.26%) |
Apr 10, 2014 | 393.36 | 393.90 | 387.66 | 387.94 | 90,264 | -4.86(-1.24%) |
Apr 09, 2014 | 392.05 | 394.44 | 389.71 | 392.80 | 95,641 | +2.52(+0.65%) |
Apr 08, 2014 | 388.68 | 390.62 | 387.97 | 390.28 | 57,690 | +0.68(+0.18%) |
Apr 07, 2014 | 390.70 | 392.46 | 386.84 | 389.60 | 98,041 | -0.57(-0.15%) |
Apr 04, 2014 | 394.03 | 394.27 | 388.78 | 390.17 | 38,097 | -2.91(-0.74%) |
Apr 03, 2014 | 390.95 | 393.11 | 389.15 | 393.07 | 65,827 | +2.55(+0.65%) |
Apr 02, 2014 | 392.59 | 394.49 | 389.91 | 390.52 | 55,026 | -0.74(-0.19%) |
Apr 01, 2014 | 391.39 | 391.39 | 387.51 | 391.26 | 51,021 | -0.72(-0.18%) |
Mar 31, 2014 | 385.75 | 392.77 | 384.88 | 391.98 | 72,457 | +6.92(+1.80%) |
Mar 28, 2014 | 386.04 | 388.26 | 384.96 | 385.07 | 28,979 | +0.85(+0.22%) |
Mar 27, 2014 | 388.25 | 388.64 | 381.81 | 384.22 | 45,859 | -4.43(-1.14%) |
Mar 26, 2014 | 388.49 | 391.13 | 387.80 | 388.64 | 81,894 | +2.52(+0.65%) |
Mar 25, 2014 | 388.69 | 388.69 | 384.75 | 386.12 | 47,194 | +0.35(+0.09%) |
Mar 24, 2014 | 389.41 | 390.46 | 384.41 | 385.78 | 51,184 | -1.27(-0.33%) |
Mar 21, 2014 | 387.75 | 390.02 | 385.82 | 387.05 | 122,000 | -0.31(-0.08%) |
Mar 20, 2014 | 385.10 | 389.28 | 383.44 | 387.36 | 36,531 | +3.10(+0.81%) |
Mar 19, 2014 | 389.29 | 389.36 | 383.09 | 384.26 | 38,591 | -4.16(-1.07%) |
Mar 18, 2014 | 388.05 | 390.50 | 387.40 | 388.41 | 46,429 | -0.30(-0.08%) |
Mar 17, 2014 | 384.88 | 389.56 | 384.24 | 388.71 | 53,743 | +4.30(+1.12%) |
Mar 14, 2014 | 382.36 | 384.88 | 382.09 | 384.41 | 54,116 | +2.51(+0.66%) |
Mar 13, 2014 | 384.65 | 384.82 | 381.38 | 381.90 | 41,837 | -3.19(-0.83%) |
Mar 12, 2014 | 382.96 | 386.53 | 380.75 | 385.08 | 67,753 | +1.18(+0.31%) |
Mar 11, 2014 | 390.39 | 390.39 | 382.99 | 383.90 | 45,400 | -4.76(-1.23%) |
Mar 10, 2014 | 388.39 | 390.65 | 386.20 | 388.67 | 87,639 | +0.99(+0.26%) |
Mar 07, 2014 | 382.79 | 388.19 | 381.20 | 387.67 | 87,879 | +5.68(+1.49%) |
Mar 06, 2014 | 381.71 | 382.98 | 379.91 | 382.00 | 62,192 | +0.92(+0.24%) |
Mar 05, 2014 | 375.93 | 381.31 | 375.07 | 381.07 | 91,720 | +4.26(+1.13%) |
Mar 04, 2014 | 374.50 | 379.63 | 374.29 | 376.81 | 120,312 | +5.00(+1.35%) |