Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 596.00 | 648.16 | 595.09 | 646.00 | 0 | +52.34(+8.82%) |
Jun 29, 2014 | 597.97 | 602.87 | 589.56 | 593.66 | 0 | -2.34(-0.39%) |
Jun 28, 2014 | 584.04 | 605.30 | 583.32 | 596.00 | 0 | +18.41(+3.19%) |
Jun 27, 2014 | 574.88 | 591.06 | 573.74 | 577.59 | 0 | +6.35(+1.11%) |
Jun 26, 2014 | 562.89 | 575.52 | 556.12 | 571.24 | 0 | +0.10(+0.02%) |
Jun 25, 2014 | 584.05 | 584.05 | 556.13 | 571.14 | 0 | -15.91(-2.71%) |
Jun 24, 2014 | 589.30 | 589.73 | 581.98 | 587.05 | 0 | -2.01(-0.34%) |
Jun 23, 2014 | 601.07 | 602.08 | 581.52 | 589.06 | 0 | -10.24(-1.71%) |
Jun 22, 2014 | 593.21 | 606.14 | 588.20 | 599.30 | 0 | +6.09(+1.03%) |
Jun 21, 2014 | 594.01 | 596.04 | 580.12 | 593.21 | 0 | -0.28(-0.05%) |
Jun 20, 2014 | 595.50 | 597.97 | 580.55 | 593.49 | 0 | -9.84(-1.63%) |
Jun 19, 2014 | 607.87 | 609.97 | 601.11 | 603.33 | 0 | +0.33(+0.05%) |
Jun 18, 2014 | 607.86 | 616.00 | 600.00 | 603.00 | 0 | -1.34(-0.22%) |
Jun 17, 2014 | 596.08 | 608.00 | 581.15 | 604.34 | 0 | +11.26(+1.90%) |
Jun 16, 2014 | 572.59 | 611.10 | 571.53 | 593.08 | 0 | +19.69(+3.43%) |
Jun 15, 2014 | 559.00 | 577.68 | 552.11 | 573.39 | 0 | +18.40(+3.32%) |
Jun 14, 2014 | 587.14 | 594.60 | 540.97 | 554.99 | 0 | -27.70(-4.75%) |
Jun 13, 2014 | 576.54 | 613.09 | 550.00 | 582.69 | 0 | -7.36(-1.25%) |
Jun 12, 2014 | 623.06 | 631.49 | 586.61 | 590.05 | 0 | -42.84(-6.77%) |
Jun 11, 2014 | 646.76 | 653.56 | 628.25 | 632.89 | 0 | -13.86(-2.14%) |
Jun 10, 2014 | 646.00 | 652.27 | 643.33 | 646.75 | 0 | -9.71(-1.48%) |
Jun 08, 2014 | 657.18 | 662.29 | 652.01 | 656.46 | 0 | +1.28(+0.20%) |
Jun 07, 2014 | 655.84 | 658.02 | 637.02 | 655.18 | 0 | +2.91(+0.45%) |
Jun 06, 2014 | 660.78 | 664.69 | 649.03 | 652.27 | 0 | -7.40(-1.12%) |
Jun 05, 2014 | 647.16 | 664.94 | 647.78 | 659.67 | 0 | +9.70(+1.49%) |
Jun 04, 2014 | 669.91 | 669.91 | 640.07 | 649.97 | 0 | -24.74(-3.67%) |
Jun 03, 2014 | 674.11 | 682.21 | 651.17 | 674.71 | 0 | +19.74(+3.01%) |
Jun 02, 2014 | 657.18 | 669.20 | 625.00 | 654.97 | 0 | -2.21(-0.34%) |
Jun 01, 2014 | 625.90 | 660.19 | 622.12 | 657.18 | 0 | +34.06(+5.47%) |
May 31, 2014 | 622.55 | 627.13 | 572.52 | 623.12 | 0 | +8.76(+1.43%) |
May 30, 2014 | 572.52 | 618.10 | 568.56 | 614.36 | 0 | +44.38(+7.79%) |
May 29, 2014 | 575.53 | 583.05 | 560.30 | 569.98 | 0 | -2.92(-0.51%) |
May 28, 2014 | 578.40 | 583.31 | 564.03 | 572.90 | 0 | -3.29(-0.57%) |
May 27, 2014 | 583.09 | 589.28 | 559.00 | 576.19 | 0 | -5.97(-1.03%) |
May 26, 2014 | 570.96 | 593.79 | 566.11 | 582.16 | 0 | +5.56(+0.96%) |
May 25, 2014 | 526.57 | 587.87 | 524.50 | 576.60 | 0 | +48.20(+9.12%) |
May 24, 2014 | 530.06 | 533.59 | 515.50 | 528.40 | 0 | -3.54(-0.67%) |
May 23, 2014 | 521.89 | 532.50 | 521.89 | 531.94 | 0 | +11.37(+2.18%) |
May 22, 2014 | 494.91 | 494.91 | 494.91 | 520.57 | 0 | +26.34(+5.33%) |
May 21, 2014 | 487.87 | 494.53 | 486.48 | 494.23 | 0 | +3.29(+0.67%) |
May 20, 2014 | 447.26 | 500.90 | 447.26 | 490.94 | 0 | +42.97(+9.59%) |
May 19, 2014 | 446.46 | 450.18 | 442.08 | 447.97 | 0 | +1.30(+0.29%) |
May 18, 2014 | 450.86 | 451.61 | 444.52 | 446.67 | 0 | -3.41(-0.76%) |
May 17, 2014 | 449.89 | 451.61 | 445.70 | 450.08 | 0 | -0.27(-0.06%) |
May 16, 2014 | 448.47 | 452.59 | 444.68 | 450.35 | 0 | +3.95(+0.88%) |
May 15, 2014 | 449.18 | 452.85 | 444.00 | 446.40 | 0 | -0.24(-0.05%) |
May 14, 2014 | 439.06 | 449.18 | 437.24 | 446.64 | 0 | +7.53(+1.71%) |
May 13, 2014 | 442.82 | 443.18 | 432.44 | 439.11 | 0 | -3.12(-0.71%) |
May 12, 2014 | 438.69 | 443.78 | 433.03 | 442.23 | 0 | +4.57(+1.04%) |
May 11, 2014 | 454.93 | 459.18 | 431.21 | 437.66 | 0 | -14.29(-3.16%) |
May 10, 2014 | 452.72 | 455.18 | 449.80 | 451.95 | 0 | -0.73(-0.16%) |
May 09, 2014 | 442.05 | 457.26 | 437.65 | 452.68 | 0 | +9.26(+2.09%) |
May 08, 2014 | 448.20 | 450.13 | 438.07 | 443.42 | 0 | -5.02(-1.12%) |
May 07, 2014 | 429.58 | 452.05 | 429.58 | 448.44 | 0 | +18.41(+4.28%) |
May 06, 2014 | 431.86 | 434.93 | 420.31 | 430.03 | 0 | -1.83(-0.42%) |
May 05, 2014 | 439.09 | 439.09 | 431.86 | 431.86 | 0 | -7.93(-1.80%) |
May 04, 2014 | 461.68 | 461.68 | 430.47 | 439.79 | 0 | -1.53(-0.35%) |
May 03, 2014 | 461.68 | 464.38 | 432.29 | 441.32 | 0 | -11.67(-2.58%) |
May 02, 2014 | 461.68 | 464.38 | 444.99 | 452.99 | 0 | -5.85(-1.27%) |
May 01, 2014 | 450.35 | 466.62 | 450.31 | 458.84 | 0 | +8.49(+1.89%) |
Apr 30, 2014 | 448.66 | 453.24 | 434.59 | 450.35 | 0 | +8.78(+1.99%) |
Apr 29, 2014 | 448.47 | 455.83 | 432.94 | 441.57 | 0 | -7.31(-1.63%) |
Apr 28, 2014 | 447.84 | 453.36 | 425.03 | 448.88 | 0 | +3.67(+0.82%) |
Apr 27, 2014 | 497.75 | 504.51 | 439.05 | 445.21 | 0 | -19.34(-4.16%) |
Apr 26, 2014 | 497.75 | 504.51 | 440.59 | 464.55 | 0 | -30.94(-6.24%) |
Apr 24, 2014 | 491.80 | 497.97 | 490.00 | 495.49 | 0 | +1.50(+0.30%) |
Apr 23, 2014 | 490.48 | 496.19 | 484.62 | 493.99 | 0 | +0.61(+0.12%) |
Apr 22, 2014 | 497.00 | 505.91 | 488.25 | 493.38 | 0 | -4.08(-0.82%) |
Apr 21, 2014 | 496.20 | 499.26 | 493.98 | 497.46 | 0 | -2.60(-0.52%) |
Apr 20, 2014 | 507.52 | 517.35 | 471.06 | 500.06 | 0 | +2.22(+0.45%) |
Apr 19, 2014 | 507.52 | 509.45 | 471.06 | 497.84 | 0 | +12.87(+2.65%) |
Apr 18, 2014 | 507.52 | 509.45 | 471.06 | 484.97 | 0 | -14.10(-2.83%) |
Apr 17, 2014 | 528.90 | 529.35 | 484.99 | 499.07 | 0 | -17.10(-3.31%) |
Apr 16, 2014 | 506.01 | 548.09 | 495.99 | 516.17 | 0 | +17.19(+3.45%) |
Apr 15, 2014 | 461.15 | 516.03 | 453.70 | 498.98 | 0 | +36.27(+7.84%) |
Apr 14, 2014 | 412.58 | 468.61 | 412.58 | 462.71 | 0 | +50.88(+12.35%) |
Apr 13, 2014 | 383.53 | 441.39 | 383.53 | 411.83 | 0 | -16.50(-3.85%) |
Apr 12, 2014 | 383.53 | 441.39 | 383.53 | 428.33 | 0 | +4.41(+1.04%) |
Apr 11, 2014 | 383.53 | 426.83 | 383.53 | 423.92 | 0 | +33.90(+8.69%) |
Apr 10, 2014 | 440.51 | 445.19 | 383.80 | 390.02 | 0 | -55.17(-12.39%) |
Apr 09, 2014 | 451.95 | 458.26 | 440.04 | 445.19 | 0 | -4.81(-1.07%) |
Apr 08, 2014 | 450.96 | 460.77 | 448.94 | 450.00 | 0 | -2.27(-0.50%) |
Apr 07, 2014 | 461.36 | 464.88 | 446.00 | 452.27 | 0 | -5.10(-1.12%) |
Apr 06, 2014 | 449.34 | 466.39 | 431.02 | 457.37 | 0 | +2.24(+0.49%) |
Apr 05, 2014 | 449.34 | 460.38 | 431.02 | 455.13 | 0 | +3.79(+0.84%) |
Apr 04, 2014 | 449.34 | 460.38 | 431.02 | 451.34 | 0 | -0.82(-0.18%) |
Apr 03, 2014 | 444.57 | 466.23 | 416.11 | 452.16 | 0 | +11.07(+2.51%) |
Apr 02, 2014 | 485.11 | 496.46 | 430.00 | 441.09 | 0 | -38.34(-8.00%) |
Apr 01, 2014 | 453.61 | 507.02 | 449.01 | 479.43 | 0 | +21.24(+4.64%) |
Mar 31, 2014 | 472.21 | 472.21 | 447.99 | 458.19 | 0 | +9.42(+2.10%) |
Mar 30, 2014 | 520.44 | 533.73 | 438.76 | 448.77 | 0 | -51.61(-10.31%) |
Mar 29, 2014 | 520.44 | 533.73 | 478.60 | 500.38 | 0 | +3.52(+0.71%) |
Mar 28, 2014 | 520.44 | 533.73 | 478.60 | 496.86 | 0 | -23.07(-4.44%) |
Mar 27, 2014 | 585.67 | 585.67 | 510.00 | 519.93 | 0 | -66.34(-11.32%) |
Mar 26, 2014 | 584.04 | 586.80 | 581.60 | 586.27 | 0 | +3.25(+0.56%) |
Mar 25, 2014 | 578.21 | 591.83 | 569.55 | 583.02 | 0 | -3.44(-0.59%) |
Mar 24, 2014 | 564.87 | 589.23 | 547.00 | 586.46 | 0 | +22.22(+3.94%) |
Mar 23, 2014 | 591.89 | 591.89 | 557.00 | 564.24 | 0 | -1.39(-0.25%) |
Mar 22, 2014 | 591.89 | 591.89 | 550.23 | 565.63 | 0 | -14.85(-2.56%) |
Mar 21, 2014 | 591.89 | 591.89 | 573.76 | 580.48 | 0 | -12.36(-2.08%) |
Mar 20, 2014 | 609.61 | 609.61 | 592.38 | 592.84 | 0 | -16.97(-2.78%) |
Mar 19, 2014 | 617.85 | 617.85 | 605.46 | 609.81 | 0 | -9.83(-1.59%) |
Mar 18, 2014 | 626.55 | 626.55 | 608.00 | 619.64 | 0 | -7.94(-1.27%) |
Mar 17, 2014 | 634.00 | 636.58 | 619.99 | 627.58 | 0 | -13.33(-2.08%) |
Mar 15, 2014 | 647.26 | 647.26 | 625.29 | 640.91 | 0 | +6.93(+1.09%) |
Mar 14, 2014 | 647.26 | 647.26 | 627.00 | 633.98 | 0 | -9.90(-1.54%) |
Mar 13, 2014 | 636.89 | 651.30 | 636.80 | 643.88 | 0 | +10.60(+1.67%) |
Mar 12, 2014 | 637.27 | 658.26 | 628.80 | 633.28 | 0 | +5.92(+0.94%) |
Mar 11, 2014 | 616.32 | 635.77 | 614.55 | 627.36 | 0 | +11.13(+1.81%) |
Mar 10, 2014 | 643.68 | 647.88 | 609.00 | 616.23 | 0 | -29.58(-4.58%) |
Mar 09, 2014 | 662.17 | 670.33 | 610.20 | 645.81 | 0 | +26.57(+4.29%) |
Mar 08, 2014 | 662.17 | 670.33 | 610.20 | 619.24 | 0 | -8.96(-1.43%) |
Mar 07, 2014 | 662.17 | 670.33 | 614.68 | 628.20 | 0 | -31.15(-4.72%) |
Mar 06, 2014 | 669.71 | 678.25 | 651.00 | 659.35 | 0 | -12.99(-1.93%) |
Mar 05, 2014 | 670.29 | 682.69 | 652.02 | 672.34 | 0 | +0.53(+0.08%) |
Mar 04, 2014 | 673.47 | 702.80 | 662.00 | 671.81 | 0 | +2.81(+0.42%) |
Mar 03, 2014 | 560.42 | 713.45 | 554.90 | 669.00 | 0 | +104.38(+18.49%) |
Mar 02, 2014 | 592.43 | 592.43 | 536.00 | 564.62 | 0 | -15.56(-2.68%) |
Mar 01, 2014 | 592.43 | 592.43 | 536.00 | 580.18 | 0 | +10.71(+1.88%) |
Feb 28, 2014 | 592.43 | 592.43 | 553.00 | 569.47 | 0 | -19.09(-3.24%) |
Feb 27, 2014 | 597.24 | 604.39 | 571.25 | 588.56 | 0 | +15.24(+2.66%) |
Feb 26, 2014 | 555.71 | 603.04 | 555.71 | 573.32 | 0 | +32.55(+6.02%) |
Feb 25, 2014 | 542.79 | 559.50 | 401.10 | 540.77 | 0 | +3.91(+0.73%) |
Feb 24, 2014 | 612.97 | 614.98 | 534.02 | 536.86 | 0 | -76.09(-12.41%) |
Feb 23, 2014 | 572.35 | 647.94 | 534.90 | 612.95 | 0 | +5.53(+0.91%) |
Feb 22, 2014 | 572.35 | 622.27 | 534.90 | 607.42 | 0 | +37.05(+6.50%) |
Feb 21, 2014 | 572.35 | 591.28 | 534.90 | 570.37 | 0 | -2.21(-0.39%) |
Feb 20, 2014 | 627.75 | 632.26 | 564.37 | 572.58 | 0 | -62.69(-9.87%) |
Feb 19, 2014 | 626.35 | 637.27 | 620.00 | 635.27 | 0 | +6.67(+1.06%) |
Feb 18, 2014 | 632.53 | 641.05 | 610.00 | 628.60 | 0 | -1.42(-0.23%) |
Feb 17, 2014 | 610.92 | 665.99 | 610.92 | 630.02 | 0 | +24.11(+3.98%) |
Feb 16, 2014 | 624.96 | 717.09 | 546.28 | 605.91 | 0 | -45.62(-7.00%) |
Feb 15, 2014 | 624.96 | 717.09 | 546.28 | 651.53 | 0 | -13.96(-2.10%) |
Feb 14, 2014 | 624.96 | 717.09 | 546.28 | 665.49 | 0 | +53.47(+8.74%) |
Feb 13, 2014 | 667.91 | 668.30 | 604.73 | 612.02 | 0 | -57.74(-8.62%) |