Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 270.14 | 270.14 | 255.02 | 264.12 | 490,165 | -5.69(-2.11%) |
Apr 29, 2014 | 262.35 | 274.94 | 260.00 | 269.81 | 273,408 | +7.74(+2.95%) |
Apr 28, 2014 | 263.00 | 271.03 | 251.02 | 262.07 | 416,300 | +1.92(+0.74%) |
Apr 25, 2014 | 267.04 | 267.87 | 254.04 | 260.15 | 377,655 | -11.41(-4.20%) |
Apr 24, 2014 | 265.00 | 277.50 | 258.92 | 271.56 | 429,131 | +8.26(+3.14%) |
Apr 23, 2014 | 283.78 | 286.99 | 258.52 | 263.30 | 530,309 | -19.47(-6.89%) |
Apr 22, 2014 | 247.48 | 287.00 | 247.04 | 282.77 | 915,333 | +40.66(+16.79%) |
Apr 21, 2014 | 240.01 | 246.00 | 235.01 | 242.11 | 377,516 | +2.01(+0.84%) |
Apr 17, 2014 | 235.70 | 240.10 | 240.10 | 240.10 | 522,800 | +2.59(+1.09%) |
Apr 16, 2014 | 251.10 | 255.00 | 233.33 | 237.51 | 772,806 | -11.46(-4.60%) |
Apr 15, 2014 | 255.01 | 259.27 | 209.00 | 248.97 | 1,666,925 | -7.03(-2.75%) |
Apr 14, 2014 | 279.00 | 279.00 | 247.65 | 256.00 | 897,859 | -10.01(-3.76%) |
Apr 11, 2014 | 260.33 | 271.00 | 250.00 | 266.01 | 646,677 | +1.33(+0.50%) |
Apr 10, 2014 | 302.04 | 305.95 | 256.00 | 264.68 | 762,606 | -34.88(-11.64%) |
Apr 09, 2014 | 291.12 | 301.80 | 286.01 | 299.56 | 386,464 | +8.30(+2.85%) |
Apr 08, 2014 | 295.92 | 298.38 | 284.13 | 291.26 | 502,676 | -4.24(-1.43%) |
Apr 07, 2014 | 286.30 | 302.06 | 275.72 | 295.50 | 629,996 | +4.61(+1.58%) |
Apr 04, 2014 | 330.17 | 332.48 | 288.50 | 290.89 | 1,487,527 | -30.92(-9.61%) |
Apr 03, 2014 | 332.78 | 336.82 | 317.75 | 321.81 | 435,422 | -8.84(-2.67%) |
Apr 02, 2014 | 322.79 | 333.82 | 320.11 | 330.65 | 423,399 | -3.54(-1.06%) |
Apr 01, 2014 | 330.06 | 339.67 | 326.00 | 334.19 | 445,579 | +4.40(+1.33%) |
Mar 31, 2014 | 323.00 | 332.76 | 317.05 | 329.79 | 407,634 | +12.21(+3.84%) |
Mar 28, 2014 | 326.48 | 335.98 | 313.14 | 317.58 | 501,433 | -11.42(-3.47%) |
Mar 27, 2014 | 320.82 | 337.98 | 306.23 | 329.00 | 493,072 | +6.68(+2.07%) |
Mar 26, 2014 | 352.36 | 360.10 | 320.00 | 322.32 | 703,742 | -28.46(-8.11%) |
Mar 25, 2014 | 373.03 | 373.69 | 340.08 | 350.78 | 809,512 | -15.83(-4.32%) |
Mar 24, 2014 | 398.75 | 404.45 | 346.37 | 366.61 | 635,485 | -24.30(-6.22%) |
Mar 21, 2014 | 421.35 | 428.66 | 388.01 | 390.91 | 1,555,585 | -28.00(-6.68%) |
Mar 20, 2014 | 432.53 | 449.00 | 415.71 | 418.91 | 439,720 | -20.05(-4.57%) |
Mar 19, 2014 | 443.17 | 450.00 | 434.25 | 438.96 | 436,054 | +4.00(+0.92%) |
Mar 18, 2014 | 412.99 | 438.66 | 403.03 | 434.96 | 667,260 | +27.80(+6.83%) |
Mar 17, 2014 | 463.91 | 478.47 | 386.00 | 407.16 | 2,192,893 | -55.10(-11.92%) |
Mar 14, 2014 | 475.10 | 484.99 | 455.01 | 462.26 | 664,546 | +14.29(+3.19%) |
Mar 13, 2014 | 452.66 | 458.90 | 432.00 | 447.97 | 388,692 | -1.52(-0.34%) |
Mar 12, 2014 | 438.76 | 459.80 | 436.00 | 449.49 | 391,914 | +11.33(+2.59%) |
Mar 11, 2014 | 441.00 | 470.87 | 436.14 | 438.16 | 699,927 | -5.85(-1.32%) |
Mar 10, 2014 | 415.50 | 444.99 | 405.78 | 444.01 | 486,521 | +32.72(+7.96%) |
Mar 07, 2014 | 424.99 | 426.00 | 392.98 | 411.29 | 470,571 | -5.40(-1.30%) |
Mar 06, 2014 | 427.01 | 433.88 | 413.25 | 416.69 | 373,170 | -11.97(-2.79%) |
Mar 05, 2014 | 436.80 | 443.88 | 425.50 | 428.66 | 259,357 | -6.77(-1.55%) |
Mar 04, 2014 | 429.21 | 450.00 | 425.53 | 435.43 | 445,671 | +21.34(+5.15%) |
Mar 03, 2014 | 410.50 | 417.69 | 400.00 | 414.09 | 324,390 | +3.59(+0.87%) |
Feb 28, 2014 | 434.00 | 437.00 | 394.00 | 410.50 | 728,258 | -15.43(-3.62%) |
Feb 27, 2014 | 409.97 | 430.99 | 401.07 | 425.93 | 613,174 | +19.82(+4.88%) |
Feb 26, 2014 | 380.86 | 414.99 | 378.01 | 406.11 | 609,194 | +27.04(+7.13%) |
Feb 25, 2014 | 373.03 | 387.88 | 373.00 | 379.07 | 310,056 | +5.95(+1.59%) |
Feb 24, 2014 | 372.76 | 378.77 | 369.00 | 373.12 | 320,701 | +2.95(+0.80%) |
Feb 21, 2014 | 378.17 | 381.00 | 369.57 | 370.17 | 264,835 | -4.97(-1.32%) |
Feb 20, 2014 | 358.14 | 377.45 | 357.31 | 375.14 | 314,785 | +18.03(+5.05%) |
Feb 19, 2014 | 362.95 | 364.87 | 356.40 | 357.11 | 154,727 | -7.66(-2.10%) |
Feb 18, 2014 | 353.89 | 366.55 | 348.00 | 364.77 | 434,458 | +18.26(+5.27%) |
Feb 14, 2014 | 367.51 | 346.51 | 346.51 | 346.51 | 547,800 | -20.06(-5.47%) |
Feb 13, 2014 | 363.54 | 377.98 | 363.13 | 366.57 | 390,515 | -2.32(-0.63%) |
Feb 12, 2014 | 368.16 | 388.00 | 365.08 | 368.89 | 458,752 | -5.02(-1.34%) |
Feb 11, 2014 | 374.01 | 381.80 | 356.01 | 373.91 | 692,875 | +8.62(+2.36%) |
Feb 10, 2014 | 354.52 | 387.76 | 354.09 | 365.29 | 1,029,563 | +13.73(+3.91%) |
Feb 07, 2014 | 301.78 | 352.80 | 301.03 | 351.56 | 1,222,581 | +51.18(+17.04%) |
Feb 06, 2014 | 297.34 | 305.27 | 297.11 | 300.38 | 252,971 | +2.92(+0.98%) |
Feb 05, 2014 | 299.78 | 307.63 | 287.04 | 297.46 | 318,283 | -5.08(-1.68%) |
Feb 04, 2014 | 290.60 | 306.00 | 290.00 | 302.54 | 383,417 | +16.03(+5.59%) |