Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 331.18 | 331.68 | 325.40 | 326.82 | 98,050 | -4.91(-1.48%) |
Jun 27, 2014 | 324.70 | 331.88 | 323.94 | 331.73 | 133,134 | +6.56(+2.02%) |
Jun 26, 2014 | 323.59 | 325.48 | 321.85 | 325.17 | 55,973 | +0.74(+0.23%) |
Jun 25, 2014 | 320.01 | 326.18 | 320.01 | 324.43 | 59,256 | +4.65(+1.45%) |
Jun 24, 2014 | 323.42 | 327.59 | 318.82 | 319.77 | 79,465 | -4.12(-1.27%) |
Jun 23, 2014 | 322.92 | 325.45 | 321.26 | 323.90 | 71,210 | +0.42(+0.13%) |
Jun 20, 2014 | 322.10 | 324.02 | 320.15 | 323.48 | 128,557 | +3.18(+0.99%) |
Jun 19, 2014 | 320.06 | 321.72 | 318.58 | 320.30 | 53,006 | +0.97(+0.30%) |
Jun 18, 2014 | 317.03 | 321.38 | 317.03 | 319.33 | 55,845 | +1.06(+0.33%) |
Jun 17, 2014 | 317.48 | 323.05 | 317.16 | 318.27 | 90,532 | -0.28(-0.09%) |
Jun 16, 2014 | 316.87 | 320.12 | 315.03 | 318.56 | 118,079 | -0.43(-0.13%) |
Jun 13, 2014 | 316.96 | 320.31 | 316.73 | 318.98 | 30,569 | +1.10(+0.35%) |
Jun 12, 2014 | 320.56 | 320.98 | 316.21 | 317.88 | 67,372 | -4.00(-1.24%) |
Jun 11, 2014 | 322.39 | 322.39 | 320.01 | 321.88 | 58,089 | -3.37(-1.04%) |
Jun 10, 2014 | 327.36 | 327.36 | 323.73 | 325.26 | 56,035 | -2.13(-0.65%) |
Jun 06, 2014 | 326.29 | 329.83 | 326.29 | 327.38 | 43,404 | +1.25(+0.38%) |
Jun 05, 2014 | 323.35 | 327.02 | 322.74 | 326.14 | 43,620 | +0.80(+0.25%) |
Jun 04, 2014 | 324.29 | 326.50 | 322.33 | 325.34 | 27,269 | +1.52(+0.47%) |
Jun 03, 2014 | 323.49 | 328.67 | 322.89 | 323.82 | 48,874 | -2.43(-0.74%) |
Jun 02, 2014 | 331.32 | 331.32 | 321.07 | 326.25 | 69,010 | +0.86(+0.26%) |
May 30, 2014 | 324.44 | 327.79 | 323.06 | 325.39 | 65,371 | +0.01(+0.00%) |
May 29, 2014 | 326.89 | 326.89 | 322.40 | 325.38 | 36,720 | +1.20(+0.37%) |
May 28, 2014 | 324.50 | 326.79 | 321.78 | 324.18 | 47,461 | -1.73(-0.53%) |
May 27, 2014 | 326.41 | 329.04 | 324.58 | 325.90 | 28,406 | +1.43(+0.44%) |
May 23, 2014 | 321.39 | 324.48 | 324.48 | 324.48 | 44,759 | -1.27(-0.39%) |
May 22, 2014 | 317.02 | 329.50 | 317.02 | 325.75 | 42,553 | +7.56(+2.38%) |
May 21, 2014 | 319.90 | 322.00 | 316.61 | 318.18 | 82,685 | +0.34(+0.11%) |
May 20, 2014 | 320.14 | 320.14 | 316.08 | 317.84 | 45,088 | -1.01(-0.32%) |
May 19, 2014 | 319.92 | 322.51 | 318.59 | 318.86 | 39,538 | +1.58(+0.50%) |
May 16, 2014 | 312.67 | 318.07 | 312.17 | 317.28 | 25,010 | +3.37(+1.07%) |
May 15, 2014 | 315.29 | 317.84 | 311.83 | 313.90 | 49,988 | -3.71(-1.17%) |
May 14, 2014 | 318.38 | 319.75 | 316.38 | 317.61 | 20,304 | -1.85(-0.58%) |
May 13, 2014 | 318.56 | 320.79 | 318.32 | 319.46 | 37,486 | +1.09(+0.34%) |
May 12, 2014 | 314.66 | 319.31 | 314.44 | 318.37 | 33,967 | +6.40(+2.05%) |
May 09, 2014 | 310.01 | 313.42 | 308.57 | 311.97 | 45,672 | -1.86(-0.59%) |
May 08, 2014 | 315.42 | 319.96 | 313.18 | 313.83 | 47,610 | -1.76(-0.56%) |
May 07, 2014 | 314.87 | 315.81 | 308.53 | 315.59 | 63,447 | +3.38(+1.08%) |
May 06, 2014 | 310.89 | 314.16 | 309.18 | 312.21 | 35,739 | +1.31(+0.42%) |
May 05, 2014 | 305.85 | 312.91 | 305.85 | 310.90 | 38,726 | +2.98(+0.97%) |
May 02, 2014 | 310.18 | 310.18 | 305.32 | 307.93 | 31,391 | +0.05(+0.02%) |
May 01, 2014 | 306.57 | 309.62 | 304.68 | 307.88 | 41,496 | -1.56(-0.51%) |
Apr 30, 2014 | 307.50 | 311.70 | 303.14 | 309.44 | 56,291 | +3.78(+1.24%) |
Apr 29, 2014 | 300.46 | 307.64 | 300.46 | 305.66 | 64,803 | +5.23(+1.74%) |
Apr 28, 2014 | 312.18 | 313.51 | 299.22 | 300.43 | 114,962 | -9.63(-3.11%) |
Apr 25, 2014 | 311.31 | 313.15 | 307.75 | 310.06 | 58,780 | -1.02(-0.33%) |
Apr 24, 2014 | 316.65 | 319.93 | 296.81 | 311.09 | 193,364 | -19.32(-5.85%) |
Apr 23, 2014 | 332.75 | 334.07 | 328.01 | 330.41 | 58,789 | -3.11(-0.93%) |
Apr 22, 2014 | 330.04 | 336.13 | 328.31 | 333.52 | 76,265 | +5.08(+1.55%) |
Apr 21, 2014 | 326.63 | 329.17 | 324.84 | 328.44 | 39,148 | +1.98(+0.61%) |
Apr 17, 2014 | 324.88 | 326.46 | 326.46 | 326.46 | 39,344 | +1.19(+0.37%) |
Apr 16, 2014 | 324.13 | 329.20 | 324.08 | 325.27 | 51,593 | +2.59(+0.80%) |
Apr 15, 2014 | 321.23 | 323.59 | 318.40 | 322.68 | 42,771 | +1.75(+0.54%) |
Apr 14, 2014 | 319.05 | 323.65 | 319.05 | 320.94 | 42,918 | +3.17(+1.00%) |
Apr 11, 2014 | 320.53 | 323.72 | 317.31 | 317.77 | 57,016 | -4.17(-1.30%) |
Apr 10, 2014 | 327.46 | 328.90 | 321.67 | 321.94 | 62,848 | -4.90(-1.50%) |
Apr 09, 2014 | 316.49 | 328.72 | 316.49 | 326.84 | 71,665 | +6.17(+1.92%) |
Apr 08, 2014 | 317.62 | 322.98 | 315.28 | 320.67 | 62,631 | +4.17(+1.32%) |
Apr 07, 2014 | 322.42 | 322.42 | 314.64 | 316.50 | 76,547 | -6.29(-1.95%) |
Apr 04, 2014 | 326.57 | 328.81 | 320.74 | 322.79 | 111,250 | -2.68(-0.82%) |
Apr 03, 2014 | 328.70 | 329.04 | 321.41 | 325.46 | 209,338 | -2.88(-0.88%) |
Apr 02, 2014 | 327.46 | 330.71 | 326.50 | 328.35 | 94,616 | +0.37(+0.11%) |