Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 1120 | 1138 | 1118 | 1135 | 2,174,771 | +20.38(+1.83%) |
Mar 31, 2014 | 1130 | 1135 | 1113 | 1115 | 1,939,432 | -5.64(-0.50%) |
Mar 28, 2014 | 1119 | 1133 | 1118 | 1120 | 2,258,918 | +5.87(+0.53%) |
Mar 27, 2014 | 1131 | 1132 | 1102 | 1114 | 3,731,498 | -17.69(-1.56%) |
Mar 26, 2014 | 1162 | 1172 | 1132 | 1132 | 2,548,313 | -26.75(-2.31%) |
Mar 25, 2014 | 1166 | 1170 | 1147 | 1159 | 2,405,577 | +0.79(+0.07%) |
Mar 24, 2014 | 1184 | 1185 | 1146 | 1158 | 3,008,037 | -25.11(-2.12%) |
Mar 21, 2014 | 1206 | 1210 | 1182 | 1183 | 3,210,656 | -14.12(-1.18%) |
Mar 20, 2014 | 1200 | 1210 | 1195 | 1197 | 1,682,061 | -2.09(-0.17%) |
Mar 19, 2014 | 1212 | 1212 | 1194 | 1199 | 1,610,448 | -12.01(-0.99%) |
Mar 18, 2014 | 1195 | 1212 | 1193 | 1211 | 1,817,477 | +19.16(+1.61%) |
Mar 17, 2014 | 1179 | 1197 | 1178 | 1192 | 2,159,927 | +19.30(+1.65%) |
Mar 14, 2014 | 1182 | 1191 | 1173 | 1173 | 2,301,786 | -16.26(-1.37%) |
Mar 13, 2014 | 1208 | 1210 | 1185 | 1189 | 2,339,020 | -18.24(-1.51%) |
Mar 12, 2014 | 1196 | 1208 | 1184 | 1207 | 1,963,510 | +7.31(+0.61%) |
Mar 11, 2014 | 1214 | 1214 | 1197 | 1200 | 1,712,070 | -11.58(-0.96%) |
Mar 10, 2014 | 1216 | 1218 | 1204 | 1212 | 1,213,952 | -3.22(-0.27%) |
Mar 07, 2014 | 1227 | 1227 | 1211 | 1215 | 1,515,510 | -4.82(-0.40%) |
Mar 06, 2014 | 1222 | 1226 | 1219 | 1220 | 1,267,815 | +1.35(+0.11%) |
Mar 05, 2014 | 1215 | 1223 | 1211 | 1218 | 1,228,337 | +3.35(+0.28%) |
Mar 04, 2014 | 1215 | 1216 | 1210 | 1215 | 1,467,291 | +12.22(+1.02%) |