Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2014 | 687.93 | 694.64 | 680.60 | 692.20 | 7,097 | +4.27(+0.62%) |
Mar 31, 2014 | 684.27 | 691.59 | 678.77 | 687.93 | 25,635 | +7.32(+1.08%) |
Mar 28, 2014 | 678.16 | 684.27 | 673.28 | 680.60 | 16,219 | +4.88(+0.72%) |
Mar 27, 2014 | 665.34 | 678.77 | 662.29 | 675.72 | 10,787 | +10.38(+1.56%) |
Mar 26, 2014 | 677.42 | 678.63 | 663.53 | 665.34 | 15,070 | -9.06(-1.34%) |
Mar 25, 2014 | 671.99 | 681.04 | 670.17 | 674.40 | 10,069 | +4.83(+0.72%) |
Mar 24, 2014 | 671.38 | 675.61 | 659.31 | 669.57 | 13,675 | -0.60(-0.09%) |
Mar 21, 2014 | 672.59 | 679.23 | 662.93 | 670.17 | 14,989 | -1.81(-0.27%) |
Mar 20, 2014 | 677.42 | 678.63 | 664.14 | 671.99 | 13,480 | -6.04(-0.89%) |
Mar 19, 2014 | 681.64 | 687.08 | 672.59 | 678.02 | 12,969 | -1.21(-0.18%) |
Mar 18, 2014 | 682.25 | 683.46 | 676.21 | 679.23 | 13,298 | +0.60(+0.09%) |
Mar 17, 2014 | 670.17 | 687.08 | 664.44 | 678.63 | 20,780 | +28.38(+4.36%) |
Mar 14, 2014 | 644.21 | 653.27 | 644.21 | 650.25 | 4,464 | +4.83(+0.75%) |
Mar 13, 2014 | 653.87 | 661.12 | 640.59 | 645.42 | 8,154 | -10.87(-1.66%) |
Mar 12, 2014 | 650.25 | 658.10 | 648.44 | 656.29 | 4,808 | +4.83(+0.74%) |
Mar 11, 2014 | 650.25 | 659.31 | 647.23 | 651.46 | 6,269 | +0.60(+0.09%) |
Mar 10, 2014 | 668.97 | 676.21 | 649.04 | 650.85 | 7,589 | -18.72(-2.80%) |
Mar 07, 2014 | 679.23 | 681.59 | 665.34 | 669.57 | 14,999 | -9.06(-1.33%) |
Mar 06, 2014 | 682.25 | 682.85 | 675.61 | 678.63 | 11,196 | -0.60(-0.09%) |
Mar 05, 2014 | 676.21 | 684.66 | 666.55 | 679.23 | 7,328 | +6.04(+0.90%) |
Mar 04, 2014 | 659.91 | 674.40 | 656.89 | 673.19 | 13,346 | +16.91(+2.58%) |