Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 668.40 | 669.00 | 655.80 | 660.80 | 24,184 | -7.40(-1.11%) |
May 29, 2014 | 664.60 | 670.60 | 659.60 | 668.20 | 16,311 | +8.40(+1.27%) |
May 28, 2014 | 659.40 | 663.00 | 651.00 | 659.80 | 26,271 | +2.40(+0.37%) |
May 27, 2014 | 658.80 | 661.80 | 652.00 | 657.40 | 32,029 | -1.60(-0.24%) |
May 23, 2014 | 656.40 | 659.00 | 659.00 | 659.00 | 22,630 | +3.20(+0.49%) |
May 22, 2014 | 656.80 | 660.60 | 653.40 | 655.80 | 10,075 | +2.20(+0.34%) |
May 21, 2014 | 652.80 | 662.00 | 648.80 | 653.60 | 27,458 | +2.00(+0.31%) |
May 20, 2014 | 649.80 | 653.60 | 645.80 | 651.60 | 32,574 | +0.20(+0.03%) |
May 19, 2014 | 649.40 | 655.08 | 642.00 | 651.40 | 32,196 | +1.00(+0.15%) |
May 16, 2014 | 644.20 | 650.60 | 640.00 | 650.40 | 24,064 | +3.80(+0.59%) |
May 15, 2014 | 641.60 | 647.80 | 630.80 | 646.60 | 30,422 | +0.80(+0.12%) |
May 14, 2014 | 647.20 | 653.80 | 642.00 | 645.80 | 38,499 | -2.60(-0.40%) |
May 13, 2014 | 642.20 | 648.60 | 639.20 | 648.40 | 32,818 | +6.20(+0.97%) |
May 12, 2014 | 633.60 | 644.30 | 628.60 | 642.20 | 24,934 | +10.00(+1.58%) |
May 09, 2014 | 625.40 | 635.00 | 622.40 | 632.20 | 38,723 | +5.00(+0.80%) |
May 08, 2014 | 638.20 | 639.40 | 626.20 | 627.20 | 29,822 | -10.80(-1.69%) |
May 07, 2014 | 625.00 | 639.60 | 619.70 | 638.00 | 38,819 | +14.20(+2.28%) |
May 06, 2014 | 616.40 | 630.00 | 612.80 | 623.80 | 40,061 | +7.40(+1.20%) |
May 05, 2014 | 609.00 | 620.00 | 603.85 | 616.40 | 33,270 | +5.80(+0.95%) |
May 02, 2014 | 598.00 | 620.20 | 596.80 | 610.60 | 85,862 | +13.60(+2.28%) |
May 01, 2014 | 589.80 | 606.20 | 581.00 | 597.00 | 331,103 | -0.20(-0.03%) |
Apr 30, 2014 | 613.40 | 616.00 | 589.00 | 597.20 | 100,174 | -22.60(-3.65%) |
Apr 29, 2014 | 627.60 | 635.80 | 617.40 | 619.80 | 36,173 | -20.20(-3.16%) |
Apr 28, 2014 | 650.00 | 657.20 | 632.80 | 640.00 | 19,336 | -1.20(-0.19%) |
Apr 25, 2014 | 630.80 | 676.80 | 626.40 | 641.20 | 64,451 | +11.40(+1.81%) |
Apr 24, 2014 | 631.00 | 636.60 | 625.20 | 629.80 | 13,313 | -1.00(-0.16%) |
Apr 23, 2014 | 624.00 | 647.60 | 624.00 | 630.80 | 27,108 | +9.20(+1.48%) |
Apr 22, 2014 | 616.20 | 630.00 | 613.40 | 621.60 | 14,621 | +4.40(+0.71%) |
Apr 21, 2014 | 615.60 | 619.80 | 611.20 | 617.20 | 8,308 | +2.00(+0.33%) |
Apr 17, 2014 | 608.00 | 615.20 | 615.20 | 615.20 | 11,375 | +7.00(+1.15%) |
Apr 16, 2014 | 609.00 | 609.40 | 604.76 | 608.20 | 7,811 | +3.20(+0.53%) |
Apr 15, 2014 | 599.00 | 608.00 | 596.28 | 605.00 | 12,656 | +7.20(+1.20%) |
Apr 14, 2014 | 595.00 | 605.50 | 591.07 | 597.80 | 8,284 | +7.20(+1.22%) |
Apr 11, 2014 | 597.40 | 603.00 | 589.80 | 590.60 | 14,005 | -12.60(-2.09%) |
Apr 10, 2014 | 615.80 | 620.20 | 598.80 | 603.20 | 10,934 | -12.00(-1.95%) |
Apr 09, 2014 | 613.60 | 616.20 | 605.40 | 615.20 | 7,558 | +3.60(+0.59%) |
Apr 08, 2014 | 609.00 | 615.60 | 604.60 | 611.60 | 15,558 | +4.40(+0.72%) |
Apr 07, 2014 | 614.20 | 618.80 | 605.00 | 607.20 | 13,362 | -8.00(-1.30%) |
Apr 04, 2014 | 625.40 | 626.40 | 612.60 | 615.20 | 6,906 | -7.60(-1.22%) |
Apr 03, 2014 | 622.60 | 625.00 | 618.60 | 622.80 | 5,427 | +0.20(+0.03%) |
Apr 02, 2014 | 618.80 | 625.20 | 617.60 | 622.60 | 6,502 | +3.60(+0.58%) |
Apr 01, 2014 | 617.60 | 621.00 | 608.20 | 619.00 | 17,076 | -0.60(-0.10%) |
Mar 31, 2014 | 615.00 | 621.00 | 608.20 | 619.60 | 20,588 | +8.00(+1.31%) |
Mar 28, 2014 | 617.00 | 617.80 | 611.00 | 611.60 | 22,568 | -4.40(-0.71%) |
Mar 27, 2014 | 600.00 | 616.40 | 595.98 | 616.00 | 24,037 | +23.60(+3.98%) |
Mar 26, 2014 | 600.00 | 604.80 | 591.60 | 592.40 | 20,841 | -6.40(-1.07%) |
Mar 25, 2014 | 597.60 | 599.80 | 594.40 | 598.80 | 14,643 | +2.40(+0.40%) |
Mar 24, 2014 | 590.60 | 598.40 | 587.20 | 596.40 | 27,023 | +6.00(+1.02%) |
Mar 21, 2014 | 585.00 | 595.00 | 584.20 | 590.40 | 23,126 | +7.40(+1.27%) |
Mar 20, 2014 | 564.20 | 588.60 | 562.08 | 583.00 | 20,364 | +18.00(+3.19%) |
Mar 19, 2014 | 563.60 | 565.40 | 560.00 | 565.00 | 21,110 | +1.00(+0.18%) |
Mar 18, 2014 | 552.00 | 566.40 | 549.76 | 564.00 | 25,942 | +11.20(+2.03%) |
Mar 17, 2014 | 548.20 | 553.20 | 546.00 | 552.80 | 11,407 | +6.80(+1.25%) |
Mar 14, 2014 | 531.40 | 546.80 | 531.40 | 546.00 | 14,210 | +12.00(+2.25%) |
Mar 13, 2014 | 542.00 | 543.70 | 527.40 | 534.00 | 13,796 | -6.20(-1.15%) |
Mar 12, 2014 | 537.60 | 540.40 | 533.20 | 540.20 | 9,606 | -1.40(-0.26%) |
Mar 11, 2014 | 545.40 | 546.40 | 537.80 | 541.60 | 16,715 | -2.20(-0.40%) |
Mar 10, 2014 | 540.00 | 545.20 | 537.20 | 543.80 | 32,389 | +3.20(+0.59%) |
Mar 07, 2014 | 536.40 | 545.40 | 536.40 | 540.60 | 26,391 | +6.60(+1.24%) |
Mar 06, 2014 | 523.60 | 534.40 | 521.32 | 534.00 | 15,970 | +10.00(+1.91%) |
Mar 05, 2014 | 528.60 | 531.40 | 522.80 | 524.00 | 13,904 | -4.60(-0.87%) |
Mar 04, 2014 | 524.60 | 532.00 | 523.20 | 528.60 | 36,028 | +10.60(+2.05%) |