Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 586.76 | 587.71 | 583.29 | 584.67 | 1,476,908 | -1.02(-0.17%) |
Jun 27, 2014 | 585.45 | 587.88 | 582.62 | 585.69 | 2,022,118 | +0.92(+0.16%) |
Jun 26, 2014 | 589.30 | 589.60 | 579.60 | 584.77 | 2,000,867 | -1.16(-0.20%) |
Jun 25, 2014 | 573.55 | 587.30 | 573.26 | 585.93 | 2,101,114 | +13.39(+2.34%) |
Jun 24, 2014 | 574.22 | 582.25 | 569.16 | 572.54 | 2,843,456 | -1.75(-0.30%) |
Jun 23, 2014 | 564.35 | 574.44 | 563.50 | 574.29 | 1,720,832 | +7.77(+1.37%) |
Jun 20, 2014 | 566.45 | 566.77 | 559.37 | 566.52 | 3,162,147 | +1.53(+0.27%) |
Jun 19, 2014 | 561.15 | 565.00 | 556.67 | 564.99 | 2,626,582 | +4.33(+0.77%) |
Jun 18, 2014 | 552.80 | 561.40 | 551.58 | 560.66 | 2,056,678 | +10.04(+1.82%) |
Jun 17, 2014 | 552.36 | 553.74 | 547.47 | 550.62 | 1,476,924 | -1.68(-0.31%) |
Jun 16, 2014 | 557.25 | 557.99 | 550.00 | 552.30 | 1,937,760 | -8.05(-1.44%) |
Jun 13, 2014 | 560.08 | 560.65 | 553.72 | 560.35 | 1,353,343 | +0.85(+0.15%) |
Jun 12, 2014 | 567.00 | 567.00 | 557.15 | 559.50 | 1,545,923 | -8.00(-1.41%) |
Jun 11, 2014 | 565.92 | 568.97 | 563.68 | 567.50 | 1,127,809 | -0.80(-0.14%) |
Jun 10, 2014 | 568.78 | 572.00 | 566.13 | 568.30 | 1,469,591 | +2.27(+0.40%) |
Jun 06, 2014 | 568.16 | 568.80 | 559.58 | 566.03 | 1,740,934 | +1.10(+0.19%) |
Jun 05, 2014 | 557.11 | 565.00 | 555.05 | 564.93 | 1,791,847 | +11.17(+2.02%) |
Jun 04, 2014 | 551.52 | 558.58 | 548.56 | 553.76 | 1,728,500 | -0.75(-0.14%) |
Jun 03, 2014 | 560.90 | 562.40 | 552.53 | 554.51 | 2,026,701 | -9.83(-1.74%) |
Jun 02, 2014 | 569.75 | 570.41 | 556.70 | 564.34 | 1,658,435 | -7.31(-1.28%) |
May 30, 2014 | 571.64 | 572.58 | 565.79 | 571.65 | 1,871,737 | +1.09(+0.19%) |
May 29, 2014 | 573.39 | 573.48 | 568.45 | 570.56 | 1,407,279 | +0.11(+0.02%) |
May 28, 2014 | 574.57 | 577.66 | 569.95 | 570.45 | 1,580,093 | -4.42(-0.77%) |
May 27, 2014 | 567.78 | 574.87 | 564.15 | 574.87 | 2,185,788 | +11.07(+1.96%) |
May 23, 2014 | 563.80 | 563.80 | 563.80 | 0 | +7.08(+1.27%) | |
May 22, 2014 | 552.20 | 557.00 | 551.00 | 556.72 | 1,339,102 | +7.01(+1.28%) |
May 21, 2014 | 542.90 | 549.75 | 542.11 | 549.70 | 1,561,940 | +9.31(+1.72%) |
May 20, 2014 | 540.00 | 546.35 | 536.57 | 540.39 | 2,420,893 | +1.56(+0.29%) |
May 19, 2014 | 528.88 | 539.35 | 525.66 | 538.83 | 1,975,350 | +10.53(+1.99%) |
May 16, 2014 | 529.60 | 530.84 | 523.57 | 528.30 | 1,907,733 | -0.82(-0.15%) |
May 15, 2014 | 533.14 | 534.00 | 525.31 | 529.12 | 1,825,992 | -5.29(-0.99%) |
May 14, 2014 | 541.82 | 541.82 | 533.11 | 534.41 | 1,279,514 | -7.13(-1.32%) |
May 13, 2014 | 539.58 | 543.99 | 537.90 | 541.54 | 2,009,635 | +3.11(+0.58%) |
May 12, 2014 | 531.84 | 538.75 | 527.51 | 538.43 | 1,940,500 | +11.81(+2.24%) |
May 09, 2014 | 518.65 | 527.35 | 514.28 | 526.62 | 2,261,447 | +6.45(+1.24%) |
May 08, 2014 | 515.72 | 527.35 | 514.46 | 520.17 | 2,447,600 | +2.17(+0.42%) |
May 07, 2014 | 523.25 | 524.43 | 511.09 | 518.00 | 3,066,830 | -4.57(-0.87%) |
May 06, 2014 | 533.41 | 534.55 | 522.26 | 522.57 | 1,800,402 | -12.76(-2.38%) |
May 05, 2014 | 530.24 | 535.72 | 527.58 | 535.33 | 1,228,144 | +1.46(+0.27%) |
May 02, 2014 | 541.44 | 542.40 | 533.27 | 533.87 | 1,781,595 | -4.66(-0.87%) |
May 01, 2014 | 534.25 | 539.91 | 532.86 | 538.53 | 2,002,080 | +3.65(+0.68%) |
Apr 30, 2014 | 535.12 | 536.34 | 529.09 | 534.88 | 2,036,125 | -1.45(-0.27%) |
Apr 29, 2014 | 523.89 | 537.76 | 523.00 | 536.33 | 2,529,679 | +13.35(+2.55%) |
Apr 28, 2014 | 525.80 | 525.90 | 511.00 | 522.98 | 3,749,132 | -0.12(-0.02%) |
Apr 25, 2014 | 532.26 | 533.86 | 522.50 | 523.10 | 2,372,604 | -11.34(-2.12%) |
Apr 24, 2014 | 541.69 | 542.50 | 531.00 | 534.44 | 2,065,312 | -3.07(-0.57%) |
Apr 23, 2014 | 543.67 | 544.80 | 528.13 | 537.51 | 1,935,125 | -7.99(-1.46%) |
Apr 22, 2014 | 536.00 | 548.00 | 536.00 | 545.50 | 2,320,439 | +6.13(+1.14%) |
Apr 21, 2014 | 544.00 | 544.00 | 534.00 | 539.37 | 2,421,411 | -3.97(-0.73%) |
Apr 17, 2014 | 543.34 | 543.34 | 543.34 | 0 | -20.56(-3.65%) | |
Apr 16, 2014 | 557.70 | 564.00 | 553.10 | 563.90 | 4,282,643 | +15.20(+2.77%) |
Apr 15, 2014 | 551.00 | 552.89 | 530.64 | 548.70 | 3,988,519 | +3.50(+0.64%) |
Apr 14, 2014 | 543.66 | 553.02 | 540.52 | 545.20 | 2,537,848 | +7.44(+1.38%) |
Apr 11, 2014 | 537.94 | 546.93 | 533.40 | 537.76 | 3,175,460 | -8.93(-1.63%) |
Apr 10, 2014 | 568.00 | 568.21 | 545.50 | 546.69 | 3,289,319 | -20.35(-3.59%) |
Apr 09, 2014 | 565.84 | 567.80 | 555.38 | 567.04 | 3,024,878 | +9.53(+1.71%) |
Apr 08, 2014 | 545.05 | 559.88 | 544.70 | 557.51 | 3,480,204 | +16.88(+3.12%) |
Apr 07, 2014 | 544.79 | 549.85 | 530.53 | 540.63 | 3,946,027 | -4.62(-0.85%) |
Apr 04, 2014 | 578.55 | 579.72 | 544.49 | 545.25 | 5,366,972 | -26.25(-4.59%) |
Apr 03, 2014 | 573.39 | 588.30 | 566.01 | 571.50 | 4,008,476 | -563.60(-49.65%) |
Apr 02, 2014 | 1142 | 1145 | 1124 | 1135 | 2,083,873 | +0.21(+0.02%) |