Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 399.65 | 401.35 | 399.29 | 400.55 | 102,535,800 | +2.08(+0.52%) |
Apr 29, 2014 | 394.92 | 398.51 | 394.29 | 398.47 | 69,049,600 | +4.74(+1.20%) |
Apr 28, 2014 | 393.49 | 395.23 | 392.19 | 393.73 | 65,912,600 | +0.88(+0.22%) |
Apr 27, 2014 | 394.86 | 395.51 | 391.83 | 392.85 | 0 | +0.00(+0.00%) |
Apr 26, 2014 | 394.86 | 395.51 | 391.83 | 392.85 | 0 | +0.00(+0.00%) |
Apr 25, 2014 | 394.86 | 395.51 | 391.83 | 392.85 | 77,416,000 | -4.25(-1.07%) |
Apr 24, 2014 | 399.07 | 399.41 | 393.32 | 397.10 | 89,719,200 | -0.24(-0.06%) |
Apr 23, 2014 | 398.04 | 398.16 | 396.89 | 397.34 | 65,201,100 | -0.96(-0.24%) |
Apr 22, 2014 | 396.13 | 399.29 | 395.27 | 398.30 | 88,478,496 | +1.54(+0.39%) |
Apr 21, 2014 | 396.22 | 396.91 | 393.81 | 396.76 | 0 | +0.00(+0.00%) |
Apr 20, 2014 | 396.22 | 396.91 | 393.81 | 396.76 | 0 | +0.00(+0.00%) |
Apr 19, 2014 | 396.22 | 396.91 | 393.81 | 396.76 | 0 | +0.00(+0.00%) |
Apr 18, 2014 | 396.22 | 396.91 | 393.81 | 396.76 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 396.22 | 396.91 | 393.81 | 396.76 | 86,712,000 | +0.77(+0.19%) |
Apr 16, 2014 | 394.78 | 395.99 | 393.11 | 395.99 | 87,788,496 | +3.33(+0.85%) |
Apr 15, 2014 | 395.64 | 396.33 | 392.61 | 392.66 | 95,438,896 | -2.88(-0.73%) |
Apr 14, 2014 | 393.93 | 395.69 | 391.29 | 395.54 | 102,356,896 | -0.10(-0.03%) |
Apr 13, 2014 | 398.59 | 399.04 | 394.16 | 395.64 | 0 | +0.00(+0.00%) |
Apr 12, 2014 | 398.59 | 399.04 | 394.16 | 395.64 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 398.59 | 399.04 | 394.16 | 395.64 | 102,778,000 | -6.26(-1.56%) |
Apr 10, 2014 | 404.86 | 405.28 | 401.15 | 401.90 | 66,703,600 | -1.49(-0.37%) |
Apr 09, 2014 | 403.13 | 404.17 | 402.52 | 403.39 | 72,091,104 | +0.85(+0.21%) |
Apr 08, 2014 | 404.19 | 404.61 | 399.54 | 402.54 | 113,023,400 | -1.50(-0.37%) |
Apr 07, 2014 | 404.20 | 406.22 | 403.23 | 404.04 | 69,685,200 | -3.42(-0.84%) |
Apr 06, 2014 | 406.24 | 408.42 | 405.64 | 407.46 | 0 | +0.00(+0.00%) |
Apr 05, 2014 | 406.24 | 408.42 | 405.64 | 407.46 | 0 | +0.00(+0.00%) |
Apr 04, 2014 | 406.24 | 408.42 | 405.64 | 407.46 | 79,767,000 | +1.77(+0.44%) |
Apr 03, 2014 | 406.79 | 406.95 | 404.73 | 405.69 | 87,342,000 | -0.45(-0.11%) |
Apr 02, 2014 | 406.22 | 406.97 | 405.66 | 406.14 | 85,264,896 | +0.52(+0.13%) |
Apr 01, 2014 | 404.83 | 406.42 | 403.42 | 405.62 | 94,127,600 | +2.41(+0.60%) |
Mar 31, 2014 | 403.79 | 405.09 | 402.78 | 403.21 | 90,978,496 | +1.42(+0.35%) |
Mar 30, 2014 | 399.86 | 401.95 | 399.56 | 401.79 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 399.86 | 401.95 | 399.56 | 401.79 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 399.86 | 401.95 | 399.56 | 401.79 | 86,568,800 | +3.20(+0.80%) |
Mar 27, 2014 | 396.07 | 398.59 | 395.58 | 398.59 | 77,744,496 | +1.70(+0.43%) |
Mar 26, 2014 | 394.67 | 398.09 | 394.08 | 396.89 | 89,500,496 | +3.76(+0.96%) |
Mar 25, 2014 | 389.11 | 393.48 | 389.11 | 393.13 | 94,531,000 | +4.90(+1.26%) |
Mar 24, 2014 | 391.82 | 392.40 | 387.24 | 388.23 | 100,768,800 | -3.13(-0.80%) |
Mar 23, 2014 | 391.72 | 393.55 | 390.02 | 391.36 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 391.72 | 393.55 | 390.02 | 391.36 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 391.72 | 393.55 | 390.02 | 391.36 | 213,252,000 | +0.54(+0.14%) |
Mar 20, 2014 | 386.98 | 390.82 | 385.67 | 390.82 | 115,391,696 | +1.94(+0.50%) |
Mar 19, 2014 | 389.67 | 390.50 | 388.01 | 388.88 | 93,898,496 | -0.49(-0.13%) |
Mar 18, 2014 | 386.28 | 391.35 | 384.14 | 389.37 | 109,534,400 | +2.45(+0.63%) |
Mar 17, 2014 | 383.43 | 388.34 | 382.73 | 386.92 | 90,990,400 | +4.27(+1.12%) |
Mar 15, 2014 | 383.41 | 383.89 | 379.80 | 382.65 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 383.41 | 383.89 | 379.80 | 382.65 | 151,840,896 | -3.41(-0.88%) |
Mar 13, 2014 | 392.04 | 392.04 | 386.06 | 386.06 | 99,311,800 | -5.35(-1.37%) |
Mar 12, 2014 | 391.95 | 392.54 | 388.51 | 391.41 | 95,306,496 | -2.88(-0.73%) |
Mar 11, 2014 | 394.59 | 396.34 | 392.58 | 394.29 | 84,611,600 | +0.89(+0.23%) |
Mar 10, 2014 | 395.49 | 399.06 | 392.01 | 393.40 | 96,464,704 | -2.88(-0.73%) |
Mar 09, 2014 | 399.63 | 400.93 | 396.00 | 396.28 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 399.63 | 400.93 | 396.00 | 396.28 | 109,070,200 | -3.78(-0.94%) |
Mar 07, 2014 | 399.56 | 400.83 | 398.58 | 400.06 | 92,635,904 | +1.44(+0.36%) |
Mar 06, 2014 | 398.38 | 399.53 | 397.56 | 398.62 | 85,466,896 | -0.11(-0.03%) |
Mar 05, 2014 | 392.46 | 398.89 | 392.31 | 398.73 | 114,857,504 | +10.54(+2.72%) |
Mar 04, 2014 | 392.14 | 394.00 | 386.66 | 388.19 | 146,924,304 | +0.00(+0.00%) |
Mar 03, 2014 | 392.14 | 394.00 | 386.66 | 388.19 | 0 | -10.35(-2.60%) |
Mar 02, 2014 | 398.89 | 399.77 | 396.61 | 398.54 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 398.89 | 399.77 | 396.61 | 398.54 | 86,478,096 | +0.26(+0.07%) |
Feb 28, 2014 | 398.76 | 400.17 | 394.84 | 398.28 | 99,536,496 | -0.36(-0.09%) |
Feb 27, 2014 | 400.91 | 401.48 | 397.32 | 398.64 | 91,268,800 | -2.13(-0.53%) |
Feb 26, 2014 | 400.90 | 401.03 | 398.58 | 400.77 | 87,132,896 | -0.99(-0.25%) |
Feb 25, 2014 | 399.57 | 401.76 | 398.80 | 401.76 | 111,984,200 | +0.00(+0.00%) |
Feb 24, 2014 | 399.57 | 401.76 | 398.80 | 401.76 | 0 | +1.40(+0.35%) |
Feb 23, 2014 | 400.22 | 400.89 | 399.43 | 400.36 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 400.22 | 400.89 | 399.43 | 400.36 | 97,100,200 | +1.60(+0.40%) |
Feb 21, 2014 | 397.04 | 398.76 | 395.78 | 398.76 | 115,999,400 | -2.78(-0.69%) |
Feb 20, 2014 | 400.98 | 402.36 | 399.74 | 401.54 | 98,511,104 | -0.08(-0.02%) |
Feb 19, 2014 | 402.09 | 402.46 | 399.62 | 401.62 | 90,100,400 | +0.38(+0.09%) |
Feb 18, 2014 | 400.01 | 401.82 | 399.64 | 401.24 | 61,210,200 | +0.45(+0.11%) |
Feb 17, 2014 | 400.01 | 401.43 | 399.64 | 400.79 | 0 | +1.84(+0.46%) |
Feb 16, 2014 | 397.55 | 399.64 | 397.42 | 398.95 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 397.55 | 399.64 | 397.42 | 398.95 | 78,995,296 | +1.95(+0.49%) |
Feb 14, 2014 | 396.94 | 397.52 | 394.77 | 397.00 | 91,933,696 | -0.42(-0.11%) |
Feb 13, 2014 | 396.39 | 399.53 | 396.22 | 397.42 | 153,180,400 | +2.46(+0.62%) |
Feb 12, 2014 | 391.07 | 394.96 | 390.59 | 394.96 | 92,426,896 | +5.32(+1.37%) |
Feb 11, 2014 | 390.80 | 391.06 | 388.80 | 389.64 | 91,561,800 | +0.00(+0.00%) |
Feb 10, 2014 | 390.80 | 391.06 | 388.80 | 389.64 | 0 | +0.10(+0.03%) |
Feb 09, 2014 | 389.52 | 391.11 | 387.68 | 389.54 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 389.52 | 391.11 | 387.68 | 389.54 | 136,668,608 | +1.13(+0.29%) |
Feb 07, 2014 | 384.80 | 389.67 | 383.51 | 388.41 | 118,451,904 | +5.76(+1.51%) |
Feb 06, 2014 | 381.75 | 384.61 | 380.96 | 382.65 | 119,588,304 | -0.33(-0.09%) |
Feb 05, 2014 | 380.57 | 384.26 | 379.51 | 382.98 | 173,334,592 | -0.65(-0.17%) |
Feb 04, 2014 | 385.86 | 388.54 | 383.28 | 383.63 | 137,213,904 | +0.00(+0.00%) |
Feb 03, 2014 | 385.86 | 388.54 | 383.28 | 383.63 | 0 | -3.22(-0.83%) |
Feb 02, 2014 | 388.72 | 389.09 | 381.72 | 386.85 | 0 | +0.00(+0.00%) |