Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 301.03 | 301.87 | 280.11 | 286.51 | 470,367 | -14.37(-4.78%) |
Jan 31, 2014 | 295.95 | 305.00 | 292.55 | 300.88 | 497,534 | +2.38(+0.80%) |
Jan 30, 2014 | 304.60 | 316.50 | 297.01 | 298.50 | 433,028 | -1.37(-0.46%) |
Jan 29, 2014 | 292.89 | 313.81 | 290.00 | 299.87 | 312,790 | -5.55(-1.82%) |
Jan 28, 2014 | 289.90 | 312.74 | 287.00 | 305.42 | 589,414 | +24.42(+8.69%) |
Jan 27, 2014 | 294.80 | 295.00 | 272.07 | 281.00 | 638,559 | -14.25(-4.83%) |
Jan 24, 2014 | 323.18 | 327.00 | 294.02 | 295.25 | 680,046 | -30.78(-9.44%) |
Jan 23, 2014 | 326.77 | 338.88 | 320.00 | 326.03 | 537,244 | -5.78(-1.74%) |
Jan 22, 2014 | 353.70 | 354.00 | 327.10 | 331.81 | 1,605,613 | +5.70(+1.75%) |
Jan 21, 2014 | 300.05 | 332.99 | 300.05 | 326.11 | 1,195,410 | +33.22(+11.34%) |
Jan 17, 2014 | 267.35 | 292.89 | 292.89 | 292.89 | 1,726,100 | +15.27(+5.50%) |
Jan 16, 2014 | 267.94 | 284.98 | 256.00 | 277.62 | 870,344 | -3.64(-1.29%) |
Jan 15, 2014 | 255.12 | 289.00 | 247.52 | 281.26 | 2,581,024 | +26.14(+10.25%) |
Jan 14, 2014 | 361.00 | 361.00 | 235.00 | 255.12 | 5,004,532 | -109.24(-29.98%) |
Jan 13, 2014 | 339.87 | 380.00 | 319.48 | 364.36 | 3,497,000 | -81.47(-18.27%) |
Jan 10, 2014 | 373.00 | 497.00 | 373.00 | 445.83 | 5,982,532 | +169.96(+61.61%) |
Jan 09, 2014 | 231.89 | 305.00 | 231.31 | 275.87 | 6,829,400 | +203.48(+281.09%) |
Jan 08, 2014 | 71.45 | 76.21 | 71.00 | 72.39 | 650,600 | +1.14(+1.60%) |
Jan 07, 2014 | 67.41 | 71.97 | 65.22 | 71.25 | 413,887 | +3.48(+5.14%) |
Jan 06, 2014 | 69.39 | 69.56 | 67.15 | 67.77 | 204,593 | -1.40(-2.02%) |
Jan 03, 2014 | 68.82 | 70.00 | 68.69 | 69.17 | 247,631 | +0.40(+0.58%) |
Jan 02, 2014 | 67.79 | 69.00 | 67.79 | 68.77 | 144,177 | +0.49(+0.72%) |
Dec 31, 2013 | 67.23 | 68.28 | 68.28 | 68.28 | 165,600 | +1.10(+1.64%) |
Dec 30, 2013 | 66.89 | 67.42 | 66.33 | 67.18 | 162,892 | +0.94(+1.42%) |
Dec 27, 2013 | 66.51 | 67.99 | 65.92 | 66.24 | 132,237 | -0.03(-0.05%) |
Dec 26, 2013 | 66.00 | 66.62 | 65.10 | 66.27 | 174,968 | +0.48(+0.73%) |
Dec 24, 2013 | 64.00 | 66.82 | 62.78 | 65.79 | 60,414 | +2.03(+3.18%) |
Dec 23, 2013 | 62.47 | 65.75 | 61.95 | 63.76 | 293,869 | +0.89(+1.42%) |
Dec 20, 2013 | 57.81 | 63.58 | 57.60 | 62.87 | 891,672 | +4.99(+8.62%) |
Dec 19, 2013 | 56.95 | 58.23 | 54.02 | 57.88 | 312,140 | +0.69(+1.21%) |
Dec 18, 2013 | 59.07 | 59.07 | 54.72 | 57.19 | 191,694 | -1.56(-2.66%) |
Dec 17, 2013 | 58.82 | 59.73 | 56.94 | 58.75 | 166,361 | -0.52(-0.88%) |
Dec 16, 2013 | 62.94 | 62.94 | 58.46 | 59.27 | 262,456 | -3.65(-5.80%) |
Dec 13, 2013 | 60.28 | 63.20 | 59.40 | 62.92 | 232,666 | +2.64(+4.38%) |
Dec 12, 2013 | 58.50 | 60.45 | 57.77 | 60.28 | 177,198 | +1.65(+2.81%) |
Dec 11, 2013 | 59.46 | 59.46 | 57.84 | 58.63 | 262,734 | -0.63(-1.06%) |
Dec 10, 2013 | 57.14 | 59.50 | 56.11 | 59.26 | 359,483 | -0.10(-0.17%) |
Dec 09, 2013 | 57.78 | 60.43 | 57.78 | 59.36 | 311,789 | +1.67(+2.89%) |
Dec 06, 2013 | 57.60 | 58.07 | 56.33 | 57.69 | 0 | +1.17(+2.07%) |
Dec 05, 2013 | 56.80 | 56.80 | 55.75 | 56.52 | 0 | -0.10(-0.18%) |
Dec 04, 2013 | 55.61 | 58.64 | 55.61 | 56.62 | 0 | +1.00(+1.80%) |
Dec 03, 2013 | 54.70 | 55.99 | 53.51 | 55.62 | 0 | +1.16(+2.13%) |