Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 533.00 | 536.45 | 532.25 | 536.24 | 195,307 | +0.92(+0.17%) |
Jun 27, 2014 | 530.57 | 535.51 | 528.91 | 535.32 | 167,668 | +2.92(+0.55%) |
Jun 26, 2014 | 530.00 | 532.65 | 526.75 | 532.40 | 120,251 | +0.40(+0.08%) |
Jun 25, 2014 | 528.76 | 532.30 | 526.52 | 532.00 | 137,183 | +1.33(+0.25%) |
Jun 24, 2014 | 530.43 | 533.70 | 529.05 | 530.67 | 157,321 | -2.27(-0.43%) |
Jun 23, 2014 | 531.00 | 534.05 | 529.02 | 532.94 | 194,262 | +2.15(+0.41%) |
Jun 20, 2014 | 531.11 | 533.06 | 526.80 | 530.79 | 348,800 | +2.80(+0.53%) |
Jun 19, 2014 | 529.21 | 530.00 | 526.71 | 527.99 | 135,479 | +1.01(+0.19%) |
Jun 18, 2014 | 525.32 | 527.25 | 521.38 | 526.98 | 189,265 | +2.64(+0.50%) |
Jun 17, 2014 | 523.31 | 525.40 | 521.00 | 524.34 | 104,715 | -0.47(-0.09%) |
Jun 16, 2014 | 523.49 | 525.89 | 520.93 | 524.81 | 140,229 | +1.71(+0.33%) |
Jun 13, 2014 | 523.15 | 525.24 | 520.25 | 523.10 | 192,456 | -1.27(-0.24%) |
Jun 12, 2014 | 529.37 | 529.37 | 520.81 | 524.37 | 248,019 | -4.73(-0.89%) |
Jun 11, 2014 | 531.68 | 532.88 | 526.40 | 529.10 | 269,859 | -3.38(-0.63%) |
Jun 10, 2014 | 532.73 | 533.72 | 531.01 | 532.48 | 108,709 | -8.30(-1.53%) |
Jun 06, 2014 | 540.10 | 541.58 | 536.83 | 540.78 | 136,594 | +2.84(+0.53%) |
Jun 05, 2014 | 541.09 | 541.09 | 536.50 | 537.94 | 213,942 | -3.21(-0.59%) |
Jun 04, 2014 | 530.10 | 541.44 | 526.06 | 541.15 | 258,690 | +13.04(+2.47%) |
Jun 03, 2014 | 527.40 | 532.02 | 526.37 | 528.11 | 217,232 | -3.32(-0.62%) |
Jun 02, 2014 | 532.50 | 532.99 | 529.34 | 531.43 | 191,432 | -1.07(-0.20%) |
May 30, 2014 | 527.12 | 533.30 | 525.47 | 532.50 | 246,182 | +5.03(+0.95%) |
May 29, 2014 | 533.66 | 535.00 | 525.08 | 527.47 | 228,610 | -5.87(-1.10%) |
May 28, 2014 | 522.06 | 534.38 | 522.06 | 533.34 | 367,006 | +13.09(+2.52%) |
May 27, 2014 | 541.00 | 546.70 | 520.25 | 520.25 | 519,516 | -20.65(-3.82%) |
May 23, 2014 | 543.73 | 540.90 | 540.90 | 540.90 | 257,600 | -2.45(-0.45%) |
May 22, 2014 | 534.92 | 544.50 | 534.92 | 543.35 | 179,903 | +8.48(+1.59%) |
May 21, 2014 | 534.84 | 535.53 | 528.00 | 534.87 | 157,815 | +6.13(+1.16%) |
May 20, 2014 | 531.25 | 532.24 | 526.39 | 528.74 | 147,538 | -4.02(-0.75%) |
May 19, 2014 | 525.33 | 533.23 | 525.33 | 532.76 | 153,379 | +5.74(+1.09%) |
May 16, 2014 | 519.00 | 530.60 | 519.00 | 527.02 | 341,567 | +2.74(+0.52%) |
May 15, 2014 | 530.37 | 530.37 | 516.79 | 524.28 | 232,009 | -5.12(-0.97%) |
May 14, 2014 | 532.63 | 532.99 | 526.87 | 529.40 | 219,761 | -3.71(-0.70%) |
May 13, 2014 | 543.78 | 546.70 | 532.22 | 533.11 | 244,794 | -10.27(-1.89%) |
May 12, 2014 | 538.79 | 544.88 | 537.21 | 543.38 | 194,129 | +7.46(+1.39%) |
May 09, 2014 | 529.00 | 536.09 | 526.69 | 535.92 | 157,037 | +5.06(+0.95%) |
May 08, 2014 | 523.84 | 532.68 | 522.00 | 530.86 | 214,423 | +6.26(+1.19%) |
May 07, 2014 | 527.00 | 528.88 | 521.98 | 524.60 | 143,160 | -2.13(-0.40%) |
May 06, 2014 | 534.95 | 534.95 | 522.35 | 526.73 | 154,045 | -3.33(-0.63%) |
May 05, 2014 | 529.25 | 531.04 | 525.03 | 530.06 | 131,550 | +0.52(+0.10%) |
May 02, 2014 | 527.82 | 534.58 | 526.76 | 529.54 | 150,158 | +2.75(+0.52%) |
May 01, 2014 | 529.12 | 534.43 | 525.21 | 526.79 | 200,687 | -7.10(-1.33%) |
Apr 30, 2014 | 534.84 | 534.84 | 528.72 | 533.89 | 284,160 | +4.27(+0.81%) |
Apr 29, 2014 | 533.04 | 534.99 | 529.04 | 529.62 | 151,055 | -1.83(-0.34%) |
Apr 28, 2014 | 525.08 | 534.00 | 520.83 | 531.45 | 296,991 | +9.13(+1.75%) |
Apr 25, 2014 | 525.12 | 525.58 | 520.98 | 522.32 | 201,007 | -3.56(-0.68%) |
Apr 24, 2014 | 525.00 | 527.08 | 521.25 | 525.88 | 193,498 | -0.37(-0.07%) |
Apr 23, 2014 | 522.81 | 527.74 | 521.67 | 526.25 | 211,498 | +4.70(+0.90%) |
Apr 22, 2014 | 521.28 | 523.57 | 518.11 | 521.55 | 248,539 | +2.15(+0.41%) |
Apr 21, 2014 | 514.69 | 520.54 | 514.01 | 519.40 | 132,133 | +3.24(+0.63%) |
Apr 17, 2014 | 519.93 | 516.16 | 516.16 | 516.16 | 205,800 | -5.98(-1.15%) |
Apr 16, 2014 | 522.00 | 523.17 | 517.80 | 522.14 | 190,125 | +2.44(+0.47%) |
Apr 15, 2014 | 516.34 | 521.51 | 510.33 | 519.70 | 287,537 | +4.42(+0.86%) |
Apr 14, 2014 | 513.44 | 518.00 | 510.19 | 515.28 | 299,646 | +4.00(+0.78%) |
Apr 11, 2014 | 511.00 | 517.41 | 510.25 | 511.28 | 352,519 | -3.31(-0.64%) |
Apr 10, 2014 | 528.20 | 528.95 | 513.50 | 514.59 | 287,513 | -12.87(-2.44%) |
Apr 09, 2014 | 528.96 | 531.04 | 522.62 | 527.46 | 221,920 | +1.98(+0.38%) |
Apr 08, 2014 | 517.34 | 525.52 | 513.41 | 525.48 | 309,964 | +6.48(+1.25%) |
Apr 07, 2014 | 523.31 | 527.59 | 517.06 | 519.00 | 313,110 | -7.12(-1.35%) |
Apr 04, 2014 | 535.00 | 536.38 | 523.84 | 526.12 | 283,695 | -9.49(-1.77%) |
Apr 03, 2014 | 534.96 | 538.69 | 533.01 | 535.61 | 156,492 | +0.14(+0.03%) |
Apr 02, 2014 | 535.50 | 537.93 | 533.10 | 535.47 | 232,723 | -1.07(-0.20%) |