Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 712.24 | 714.10 | 702.99 | 712.24 | 11,031 | +1.85(+0.26%) |
Jun 27, 2014 | 686.94 | 710.39 | 686.94 | 710.39 | 17,766 | +22.84(+3.32%) |
Jun 26, 2014 | 669.66 | 687.56 | 665.34 | 687.56 | 11,559 | +21.60(+3.24%) |
Jun 25, 2014 | 661.07 | 669.62 | 661.07 | 665.95 | 8,682 | +2.44(+0.37%) |
Jun 24, 2014 | 661.07 | 671.45 | 661.07 | 663.51 | 12,874 | -0.61(-0.09%) |
Jun 23, 2014 | 662.90 | 671.14 | 658.02 | 664.12 | 10,281 | +0.00(+0.00%) |
Jun 20, 2014 | 663.51 | 664.73 | 656.19 | 664.12 | 16,084 | +1.83(+0.28%) |
Jun 19, 2014 | 652.53 | 663.51 | 651.91 | 662.29 | 14,243 | +11.60(+1.78%) |
Jun 18, 2014 | 648.25 | 651.61 | 645.80 | 650.69 | 7,476 | +3.66(+0.57%) |
Jun 17, 2014 | 639.71 | 648.25 | 634.82 | 647.03 | 15,303 | +6.72(+1.05%) |
Jun 16, 2014 | 647.64 | 649.47 | 639.71 | 640.32 | 10,829 | -10.38(-1.59%) |
Jun 13, 2014 | 656.80 | 661.07 | 648.25 | 650.69 | 7,922 | -6.72(-1.02%) |
Jun 12, 2014 | 657.41 | 661.07 | 650.08 | 657.41 | 7,952 | +0.00(+0.00%) |
Jun 11, 2014 | 661.07 | 664.73 | 652.22 | 657.41 | 5,655 | -6.71(-1.01%) |
Jun 10, 2014 | 662.90 | 665.95 | 658.02 | 664.12 | 8,181 | +1.22(+0.18%) |
Jun 06, 2014 | 666.57 | 669.01 | 659.85 | 662.90 | 11,389 | +0.61(+0.09%) |
Jun 05, 2014 | 658.02 | 666.26 | 654.97 | 662.29 | 15,323 | +5.49(+0.84%) |
Jun 04, 2014 | 653.75 | 661.68 | 649.47 | 656.80 | 7,798 | +2.44(+0.37%) |
Jun 03, 2014 | 651.30 | 654.97 | 643.98 | 654.36 | 8,643 | +1.22(+0.19%) |
Jun 02, 2014 | 656.19 | 656.19 | 643.98 | 653.14 | 5,121 | +0.00(+0.00%) |
May 30, 2014 | 650.08 | 657.41 | 647.64 | 653.14 | 10,257 | +4.27(+0.66%) |
May 29, 2014 | 653.14 | 654.66 | 642.76 | 648.86 | 11,037 | -2.44(-0.37%) |
May 28, 2014 | 653.14 | 653.75 | 643.98 | 651.30 | 6,947 | -4.27(-0.65%) |
May 27, 2014 | 651.30 | 659.24 | 651.30 | 655.58 | 8,644 | +6.10(+0.94%) |
May 23, 2014 | 639.71 | 649.47 | 649.47 | 649.47 | 5,620 | +8.85(+1.38%) |
May 22, 2014 | 637.26 | 641.54 | 631.16 | 640.62 | 2,315 | +6.41(+1.01%) |
May 21, 2014 | 640.32 | 645.20 | 634.21 | 634.21 | 9,450 | -5.49(-0.86%) |
May 20, 2014 | 639.71 | 640.93 | 631.77 | 639.71 | 9,266 | -2.44(-0.38%) |
May 19, 2014 | 642.76 | 645.81 | 638.18 | 642.15 | 4,568 | -4.88(-0.75%) |
May 16, 2014 | 634.82 | 647.03 | 629.94 | 647.03 | 8,216 | +12.82(+2.02%) |
May 15, 2014 | 638.49 | 638.49 | 625.97 | 634.21 | 11,833 | -9.16(-1.42%) |
May 14, 2014 | 647.64 | 651.91 | 637.88 | 643.37 | 9,310 | -6.11(-0.94%) |
May 13, 2014 | 650.69 | 655.58 | 644.59 | 649.47 | 10,441 | -1.22(-0.19%) |
May 12, 2014 | 648.25 | 653.75 | 644.59 | 650.69 | 19,109 | +12.21(+1.91%) |
May 09, 2014 | 634.21 | 650.69 | 623.84 | 638.49 | 15,586 | +12.21(+1.95%) |
May 08, 2014 | 627.50 | 633.60 | 622.00 | 626.28 | 10,390 | -1.83(-0.29%) |
May 07, 2014 | 627.50 | 631.77 | 619.56 | 628.11 | 8,369 | -0.61(-0.10%) |
May 06, 2014 | 635.43 | 638.49 | 625.06 | 628.72 | 6,963 | -6.10(-0.96%) |
May 05, 2014 | 631.16 | 635.43 | 623.84 | 634.82 | 6,325 | -1.22(-0.19%) |
May 02, 2014 | 630.55 | 640.93 | 623.23 | 636.04 | 11,016 | +5.49(+0.87%) |
May 01, 2014 | 625.06 | 631.77 | 620.17 | 630.55 | 9,894 | +4.27(+0.68%) |
Apr 30, 2014 | 612.24 | 629.94 | 607.97 | 626.28 | 15,049 | +11.60(+1.89%) |
Apr 29, 2014 | 614.68 | 622.00 | 610.41 | 614.68 | 9,869 | +3.66(+0.60%) |
Apr 28, 2014 | 617.73 | 620.78 | 599.42 | 611.02 | 13,607 | -3.05(-0.50%) |
Apr 25, 2014 | 628.11 | 631.16 | 613.46 | 614.07 | 11,291 | -17.70(-2.80%) |
Apr 24, 2014 | 631.77 | 637.26 | 626.28 | 631.77 | 10,161 | +0.61(+0.10%) |
Apr 23, 2014 | 631.77 | 639.10 | 622.62 | 631.16 | 12,462 | -3.05(-0.48%) |
Apr 22, 2014 | 639.71 | 641.54 | 633.60 | 634.21 | 10,289 | -3.05(-0.48%) |
Apr 21, 2014 | 640.93 | 645.81 | 634.21 | 637.26 | 10,804 | -1.22(-0.19%) |
Apr 17, 2014 | 637.27 | 638.49 | 638.49 | 638.49 | 15,411 | +1.22(+0.19%) |
Apr 16, 2014 | 631.77 | 637.26 | 630.86 | 637.26 | 8,599 | +8.54(+1.36%) |
Apr 15, 2014 | 624.45 | 631.47 | 615.90 | 628.72 | 11,885 | +7.33(+1.18%) |
Apr 14, 2014 | 625.06 | 631.77 | 616.51 | 621.39 | 11,867 | -0.61(-0.10%) |
Apr 11, 2014 | 628.11 | 628.11 | 614.13 | 622.00 | 23,534 | -12.82(-2.02%) |
Apr 10, 2014 | 647.64 | 649.47 | 629.94 | 634.82 | 33,408 | -10.99(-1.70%) |
Apr 09, 2014 | 642.15 | 648.86 | 635.43 | 645.81 | 148,111 | -37.84(-5.54%) |
Apr 08, 2014 | 670.84 | 686.71 | 669.01 | 683.66 | 5,362 | +15.26(+2.28%) |
Apr 07, 2014 | 672.06 | 675.72 | 663.51 | 668.40 | 7,784 | -2.44(-0.36%) |
Apr 04, 2014 | 692.81 | 697.09 | 670.84 | 670.84 | 13,363 | -17.70(-2.57%) |
Apr 03, 2014 | 694.03 | 694.03 | 682.43 | 688.54 | 12,394 | -5.49(-0.79%) |
Apr 02, 2014 | 692.81 | 697.39 | 686.10 | 694.03 | 10,088 | +1.83(+0.26%) |