Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 440.00 | 440.00 | 435.90 | 437.23 | 1,337 | -2.77(-0.63%) |
Apr 29, 2014 | 439.25 | 441.68 | 438.06 | 440.00 | 4,680 | +1.00(+0.23%) |
Apr 28, 2014 | 430.73 | 439.00 | 430.57 | 439.00 | 4,377 | +6.00(+1.39%) |
Apr 25, 2014 | 427.25 | 433.25 | 427.01 | 433.00 | 2,935 | +5.85(+1.37%) |
Apr 24, 2014 | 426.00 | 427.31 | 426.00 | 427.15 | 1,292 | +0.90(+0.21%) |
Apr 23, 2014 | 430.18 | 430.18 | 425.50 | 426.25 | 1,627 | -3.91(-0.91%) |
Apr 22, 2014 | 425.86 | 431.00 | 425.86 | 430.16 | 1,697 | +2.16(+0.51%) |
Apr 21, 2014 | 429.45 | 429.54 | 425.61 | 428.00 | 3,168 | +1.50(+0.35%) |
Apr 17, 2014 | 426.50 | 426.50 | 426.50 | 0 | -0.71(-0.17%) | |
Apr 16, 2014 | 428.07 | 429.00 | 426.28 | 427.21 | 8,120 | +0.04(+0.01%) |
Apr 15, 2014 | 427.69 | 429.50 | 425.68 | 427.17 | 3,740 | -0.30(-0.07%) |
Apr 14, 2014 | 427.51 | 429.04 | 422.20 | 427.47 | 8,683 | +2.51(+0.59%) |
Apr 11, 2014 | 426.02 | 426.96 | 420.92 | 424.96 | 0 | -3.55(-0.83%) |
Apr 10, 2014 | 432.14 | 433.05 | 427.41 | 428.51 | 728 | -5.49(-1.26%) |
Apr 09, 2014 | 434.39 | 435.66 | 431.53 | 434.00 | 2,486 | +0.35(+0.08%) |
Apr 08, 2014 | 436.86 | 437.01 | 431.57 | 433.65 | 1,296 | +0.37(+0.08%) |
Apr 07, 2014 | 435.48 | 438.54 | 431.77 | 433.28 | 1,041 | -4.87(-1.11%) |
Apr 04, 2014 | 439.33 | 439.68 | 436.12 | 438.15 | 1,271 | +3.11(+0.71%) |
Apr 03, 2014 | 434.08 | 437.70 | 430.85 | 435.04 | 4,562 | +1.06(+0.24%) |
Apr 02, 2014 | 435.00 | 436.13 | 432.86 | 433.98 | 1,526 | -1.33(-0.31%) |
Apr 01, 2014 | 435.30 | 436.60 | 433.08 | 435.31 | 3,048 | +2.21(+0.51%) |
Mar 31, 2014 | 433.74 | 438.74 | 430.48 | 433.10 | 6,515 | +1.11(+0.26%) |
Mar 28, 2014 | 433.27 | 434.71 | 429.97 | 431.99 | 0 | -4.26(-0.98%) |
Mar 27, 2014 | 424.80 | 437.04 | 424.80 | 436.25 | 5,364 | +9.95(+2.33%) |
Mar 26, 2014 | 426.00 | 429.00 | 423.46 | 426.30 | 1,829 | -2.70(-0.63%) |
Mar 25, 2014 | 422.91 | 429.00 | 422.81 | 429.00 | 21,106 | +6.43(+1.52%) |
Mar 24, 2014 | 418.75 | 424.41 | 418.75 | 422.57 | 2,112 | -0.03(-0.01%) |
Mar 21, 2014 | 428.45 | 428.45 | 420.25 | 422.60 | 1,777 | +3.04(+0.72%) |
Mar 20, 2014 | 416.39 | 423.31 | 416.39 | 419.56 | 2,713 | +2.31(+0.55%) |
Mar 19, 2014 | 420.99 | 424.26 | 416.50 | 417.25 | 2,110 | -6.75(-1.59%) |
Mar 18, 2014 | 431.35 | 431.35 | 423.84 | 424.00 | 5,958 | -6.66(-1.55%) |
Mar 17, 2014 | 430.56 | 433.00 | 428.00 | 430.66 | 3,856 | +0.79(+0.18%) |
Mar 14, 2014 | 432.95 | 433.00 | 429.84 | 429.87 | 0 | -3.50(-0.81%) |
Mar 13, 2014 | 432.87 | 435.10 | 430.50 | 433.37 | 5,395 | +4.37(+1.02%) |
Mar 12, 2014 | 430.43 | 432.08 | 426.44 | 429.00 | 6,082 | -3.00(-0.69%) |
Mar 11, 2014 | 428.56 | 435.00 | 423.06 | 432.00 | 5,196 | +3.00(+0.70%) |
Mar 10, 2014 | 429.72 | 437.32 | 427.51 | 429.00 | 3,626 | -1.18(-0.27%) |
Mar 07, 2014 | 423.26 | 430.18 | 423.26 | 430.18 | 0 | +4.79(+1.13%) |
Mar 06, 2014 | 423.49 | 430.70 | 421.90 | 425.39 | 6,083 | +4.84(+1.15%) |
Mar 05, 2014 | 417.90 | 424.00 | 414.92 | 420.55 | 5,546 | +4.30(+1.03%) |
Mar 04, 2014 | 417.35 | 417.98 | 412.86 | 416.25 | 3,360 | +3.06(+0.74%) |
Mar 03, 2014 | 411.28 | 416.53 | 408.26 | 413.19 | 1,806 | -3.29(-0.79%) |
Feb 28, 2014 | 404.32 | 416.60 | 404.32 | 416.48 | 0 | +13.83(+3.43%) |
Feb 27, 2014 | 395.87 | 404.00 | 395.87 | 402.65 | 2,601 | +6.08(+1.53%) |
Feb 26, 2014 | 399.51 | 404.00 | 394.21 | 396.57 | 3,332 | -6.52(-1.62%) |
Feb 25, 2014 | 406.04 | 407.88 | 399.50 | 403.09 | 3,027 | -3.31(-0.81%) |
Feb 24, 2014 | 403.29 | 407.50 | 403.00 | 406.40 | 10,164 | +5.03(+1.25%) |
Feb 21, 2014 | 399.45 | 402.75 | 397.06 | 401.37 | 0 | +3.24(+0.81%) |
Feb 20, 2014 | 398.93 | 399.43 | 394.00 | 398.13 | 4,873 | +0.81(+0.21%) |
Feb 19, 2014 | 395.76 | 400.75 | 394.00 | 397.31 | 9,951 | +1.01(+0.26%) |
Feb 18, 2014 | 395.22 | 399.99 | 394.67 | 396.30 | 3,654 | +0.67(+0.17%) |
Feb 14, 2014 | 395.63 | 395.63 | 395.63 | 0 | -4.17(-1.04%) | |
Feb 13, 2014 | 398.00 | 405.00 | 397.75 | 399.80 | 12,604 | +1.15(+0.29%) |
Feb 12, 2014 | 395.00 | 404.13 | 395.00 | 398.65 | 3,282 | +4.52(+1.15%) |
Feb 11, 2014 | 386.74 | 395.00 | 386.72 | 394.13 | 3,218 | +5.99(+1.54%) |
Feb 10, 2014 | 389.73 | 392.03 | 388.14 | 388.14 | 5,857 | -0.80(-0.21%) |
Feb 07, 2014 | 388.05 | 390.78 | 388.00 | 388.94 | 0 | +2.78(+0.72%) |
Feb 06, 2014 | 382.40 | 387.37 | 380.00 | 386.16 | 5,977 | +5.66(+1.49%) |
Feb 05, 2014 | 382.96 | 384.00 | 378.40 | 380.50 | 4,643 | -4.15(-1.08%) |
Feb 04, 2014 | 389.70 | 390.00 | 378.38 | 384.65 | 5,631 | +0.22(+0.06%) |