Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 481.55 | 482.74 | 477.57 | 477.90 | 72,443 | -3.35(-0.70%) |
Apr 29, 2014 | 482.36 | 483.19 | 481.00 | 481.25 | 119,914 | -2.99(-0.62%) |
Apr 28, 2014 | 476.86 | 485.00 | 476.01 | 484.24 | 12,102 | +6.52(+1.36%) |
Apr 25, 2014 | 472.99 | 478.00 | 471.59 | 477.72 | 12,555 | +4.44(+0.94%) |
Apr 24, 2014 | 469.80 | 473.28 | 469.56 | 473.28 | 15,173 | +4.28(+0.91%) |
Apr 23, 2014 | 474.94 | 474.94 | 468.20 | 469.00 | 22,589 | -3.01(-0.64%) |
Apr 22, 2014 | 470.94 | 475.22 | 470.94 | 472.01 | 26,731 | +1.07(+0.23%) |
Apr 21, 2014 | 473.27 | 473.27 | 470.47 | 470.94 | 3,629 | -1.85(-0.39%) |
Apr 17, 2014 | 472.79 | 472.79 | 472.79 | 0 | +2.17(+0.46%) | |
Apr 16, 2014 | 471.90 | 471.90 | 469.80 | 470.62 | 12,277 | +0.62(+0.13%) |
Apr 15, 2014 | 471.00 | 471.00 | 468.00 | 470.00 | 18,281 | +0.00(+0.00%) |
Apr 14, 2014 | 468.99 | 471.00 | 464.00 | 470.00 | 15,415 | +4.99(+1.07%) |
Apr 11, 2014 | 467.48 | 467.88 | 462.00 | 465.01 | 12,140 | -2.47(-0.53%) |
Apr 10, 2014 | 473.50 | 473.50 | 465.60 | 467.48 | 7,769 | -5.32(-1.13%) |
Apr 09, 2014 | 475.17 | 476.00 | 471.69 | 472.80 | 12,612 | -0.70(-0.15%) |
Apr 08, 2014 | 477.31 | 477.31 | 472.00 | 473.50 | 16,458 | -3.20(-0.67%) |
Apr 07, 2014 | 481.78 | 481.78 | 475.98 | 476.70 | 8,150 | -4.30(-0.89%) |
Apr 04, 2014 | 482.59 | 482.59 | 480.00 | 481.00 | 22,230 | +1.00(+0.21%) |
Apr 03, 2014 | 478.90 | 484.00 | 475.26 | 480.00 | 39,949 | +2.00(+0.42%) |
Apr 02, 2014 | 480.12 | 480.12 | 477.00 | 478.00 | 55,175 | -3.00(-0.62%) |
Apr 01, 2014 | 481.11 | 483.20 | 478.52 | 481.00 | 25,830 | +1.00(+0.21%) |
Mar 31, 2014 | 478.00 | 483.46 | 475.90 | 480.00 | 41,714 | +2.27(+0.48%) |
Mar 28, 2014 | 480.00 | 480.00 | 476.00 | 477.73 | 15,485 | -3.73(-0.77%) |
Mar 27, 2014 | 473.50 | 482.42 | 473.12 | 481.46 | 31,884 | +9.36(+1.98%) |
Mar 26, 2014 | 477.00 | 479.56 | 471.00 | 472.10 | 19,623 | -6.40(-1.34%) |
Mar 25, 2014 | 473.84 | 479.07 | 473.84 | 478.50 | 80,080 | +6.34(+1.34%) |
Mar 24, 2014 | 470.00 | 477.00 | 470.00 | 472.16 | 30,975 | +2.54(+0.54%) |
Mar 21, 2014 | 479.88 | 479.88 | 469.62 | 469.62 | 44,508 | -3.38(-0.71%) |
Mar 20, 2014 | 469.30 | 476.40 | 469.30 | 473.00 | 36,623 | +2.11(+0.45%) |
Mar 19, 2014 | 472.19 | 472.53 | 468.86 | 470.89 | 24,311 | -2.11(-0.45%) |
Mar 18, 2014 | 476.66 | 476.66 | 471.00 | 473.00 | 37,369 | -3.89(-0.82%) |
Mar 17, 2014 | 477.34 | 478.50 | 474.02 | 476.89 | 15,011 | -0.86(-0.18%) |
Mar 14, 2014 | 480.50 | 480.50 | 477.12 | 477.75 | 35,092 | -1.25(-0.26%) |
Mar 13, 2014 | 476.92 | 481.10 | 476.68 | 479.00 | 79,180 | +0.60(+0.13%) |
Mar 12, 2014 | 476.58 | 480.86 | 476.31 | 478.40 | 30,743 | +0.02(+0.00%) |
Mar 11, 2014 | 476.00 | 485.00 | 471.90 | 478.38 | 79,284 | +2.13(+0.45%) |
Mar 10, 2014 | 477.27 | 487.99 | 472.89 | 476.25 | 251,328 | -2.34(-0.49%) |
Mar 07, 2014 | 469.19 | 478.82 | 467.40 | 478.59 | 112,460 | +10.62(+2.27%) |
Mar 06, 2014 | 468.68 | 472.99 | 464.50 | 467.97 | 96,830 | +1.20(+0.26%) |
Mar 05, 2014 | 464.22 | 467.52 | 460.50 | 466.77 | 29,030 | +3.03(+0.65%) |
Mar 04, 2014 | 461.69 | 463.74 | 459.00 | 463.74 | 34,687 | +5.74(+1.25%) |
Mar 03, 2014 | 456.99 | 460.00 | 452.39 | 458.00 | 50,846 | -1.96(-0.43%) |
Feb 28, 2014 | 448.61 | 467.98 | 447.36 | 459.96 | 537,005 | +10.46(+2.33%) |
Feb 27, 2014 | 441.08 | 450.10 | 441.08 | 449.50 | 113,793 | +8.50(+1.93%) |
Feb 26, 2014 | 443.34 | 449.00 | 438.00 | 441.00 | 44,558 | -3.45(-0.78%) |
Feb 25, 2014 | 450.00 | 451.46 | 443.05 | 444.45 | 27,370 | -5.89(-1.31%) |
Feb 24, 2014 | 447.00 | 451.21 | 445.72 | 450.34 | 44,235 | +2.60(+0.58%) |
Feb 21, 2014 | 445.49 | 448.08 | 442.00 | 447.74 | 42,005 | +5.79(+1.31%) |
Feb 20, 2014 | 442.49 | 442.86 | 437.58 | 441.95 | 38,494 | +1.98(+0.45%) |
Feb 19, 2014 | 436.00 | 442.82 | 435.93 | 439.97 | 37,975 | +4.32(+0.99%) |
Feb 18, 2014 | 433.00 | 437.86 | 432.32 | 435.65 | 50,124 | +1.65(+0.38%) |
Feb 14, 2014 | 434.00 | 434.00 | 434.00 | 0 | -5.00(-1.14%) | |
Feb 13, 2014 | 439.70 | 443.95 | 435.00 | 439.00 | 59,677 | -0.70(-0.16%) |
Feb 12, 2014 | 434.00 | 441.67 | 434.00 | 439.70 | 37,867 | +4.72(+1.09%) |
Feb 11, 2014 | 430.00 | 436.00 | 428.26 | 434.98 | 34,778 | +4.00(+0.93%) |
Feb 10, 2014 | 431.00 | 433.00 | 429.50 | 430.98 | 25,257 | +1.40(+0.33%) |
Feb 07, 2014 | 428.76 | 431.00 | 426.84 | 429.58 | 17,048 | +0.82(+0.19%) |
Feb 06, 2014 | 424.61 | 429.20 | 422.04 | 428.76 | 30,926 | +5.95(+1.41%) |
Feb 05, 2014 | 423.21 | 425.65 | 418.36 | 422.81 | 0 | -3.54(-0.83%) |
Feb 04, 2014 | 432.00 | 432.00 | 420.00 | 426.35 | 30,673 | -2.21(-0.52%) |