Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 376.60 | 385.00 | 367.50 | 379.40 | 467 | +2.10(+0.56%) |
Apr 29, 2014 | 374.50 | 384.99 | 364.00 | 377.30 | 734 | +2.10(+0.56%) |
Apr 28, 2014 | 387.10 | 395.50 | 371.70 | 375.20 | 1,066 | -12.60(-3.25%) |
Apr 25, 2014 | 394.10 | 396.90 | 385.00 | 387.80 | 464 | -8.40(-2.12%) |
Apr 24, 2014 | 402.50 | 402.50 | 389.91 | 396.20 | 540 | -3.50(-0.88%) |
Apr 23, 2014 | 403.90 | 405.99 | 396.20 | 399.70 | 450 | -4.20(-1.04%) |
Apr 22, 2014 | 395.50 | 413.00 | 369.61 | 403.90 | 1,626 | +0.70(+0.17%) |
Apr 21, 2014 | 415.80 | 415.80 | 394.80 | 403.20 | 1,584 | +9.80(+2.49%) |
Apr 17, 2014 | 360.50 | 393.40 | 393.40 | 393.40 | 4,871 | +30.10(+8.29%) |
Apr 16, 2014 | 371.00 | 375.90 | 344.61 | 363.30 | 1,564 | -7.70(-2.08%) |
Apr 15, 2014 | 368.20 | 374.50 | 326.20 | 371.00 | 3,745 | +6.30(+1.73%) |
Apr 14, 2014 | 389.20 | 389.90 | 353.50 | 364.70 | 2,616 | -21.00(-5.44%) |
Apr 11, 2014 | 402.50 | 406.00 | 371.70 | 385.70 | 4,566 | -22.40(-5.49%) |
Apr 10, 2014 | 427.00 | 432.60 | 392.70 | 408.10 | 4,663 | +0.00(+0.00%) |
Apr 09, 2014 | 398.30 | 412.30 | 379.40 | 408.10 | 8,705 | +23.10(+6.00%) |
Apr 08, 2014 | 399.00 | 413.00 | 367.50 | 385.00 | 10,738 | +24.50(+6.80%) |
Apr 07, 2014 | 364.00 | 371.00 | 337.40 | 360.50 | 3,518 | -9.80(-2.65%) |
Apr 04, 2014 | 396.90 | 402.50 | 332.50 | 370.30 | 5,713 | -21.70(-5.54%) |
Apr 03, 2014 | 426.30 | 426.30 | 377.04 | 392.00 | 7,157 | -32.20(-7.59%) |
Apr 02, 2014 | 442.40 | 442.40 | 399.00 | 424.20 | 6,611 | -18.20(-4.11%) |
Apr 01, 2014 | 441.00 | 448.70 | 437.50 | 442.40 | 675 | -2.80(-0.63%) |
Mar 31, 2014 | 444.50 | 451.50 | 432.60 | 445.20 | 1,602 | +1.75(+0.39%) |
Mar 28, 2014 | 464.10 | 464.10 | 441.00 | 443.45 | 1,874 | -4.55(-1.02%) |
Mar 27, 2014 | 445.20 | 448.00 | 441.71 | 448.00 | 1,148 | +3.51(+0.79%) |
Mar 26, 2014 | 441.00 | 448.00 | 441.00 | 444.49 | 1,581 | +4.89(+1.11%) |
Mar 25, 2014 | 448.00 | 451.15 | 431.90 | 439.60 | 877 | -2.10(-0.48%) |
Mar 24, 2014 | 450.10 | 460.49 | 428.40 | 441.70 | 3,497 | -5.60(-1.25%) |
Mar 21, 2014 | 475.30 | 483.00 | 446.60 | 447.30 | 4,057 | -23.80(-5.05%) |
Mar 20, 2014 | 467.59 | 474.60 | 460.60 | 471.10 | 877 | +2.10(+0.45%) |
Mar 19, 2014 | 456.40 | 471.10 | 456.40 | 469.00 | 3,039 | +14.70(+3.24%) |
Mar 18, 2014 | 446.60 | 455.00 | 441.71 | 454.30 | 2,171 | +9.10(+2.04%) |
Mar 17, 2014 | 443.80 | 448.77 | 438.21 | 445.20 | 1,834 | +5.61(+1.28%) |
Mar 14, 2014 | 442.40 | 445.20 | 434.00 | 439.59 | 584 | -2.11(-0.48%) |
Mar 13, 2014 | 447.30 | 448.00 | 434.00 | 441.70 | 590 | -4.20(-0.94%) |
Mar 12, 2014 | 441.00 | 447.30 | 434.00 | 445.90 | 886 | +6.30(+1.43%) |
Mar 11, 2014 | 441.00 | 444.50 | 432.60 | 439.60 | 652 | +0.70(+0.16%) |
Mar 10, 2014 | 434.76 | 444.15 | 431.23 | 438.90 | 465 | -0.70(-0.16%) |
Mar 07, 2014 | 430.50 | 448.00 | 423.50 | 439.60 | 1,202 | +4.90(+1.13%) |
Mar 06, 2014 | 438.20 | 444.50 | 430.51 | 434.70 | 1,265 | -3.50(-0.80%) |
Mar 05, 2014 | 442.40 | 447.88 | 431.90 | 438.20 | 1,786 | -7.70(-1.73%) |
Mar 04, 2014 | 445.90 | 454.30 | 434.70 | 445.90 | 1,062 | -2.10(-0.47%) |
Mar 03, 2014 | 455.00 | 455.09 | 442.89 | 448.00 | 642 | -17.50(-3.76%) |
Feb 28, 2014 | 470.40 | 470.40 | 441.00 | 465.50 | 2,005 | -4.90(-1.04%) |
Feb 27, 2014 | 471.10 | 472.50 | 467.60 | 470.40 | 815 | -0.70(-0.15%) |
Feb 26, 2014 | 471.10 | 476.00 | 461.30 | 471.10 | 1,301 | -2.80(-0.59%) |
Feb 25, 2014 | 469.70 | 475.30 | 452.20 | 473.90 | 1,665 | +0.00(+0.00%) |
Feb 24, 2014 | 478.10 | 480.90 | 456.41 | 473.90 | 2,837 | -1.75(-0.37%) |
Feb 21, 2014 | 470.40 | 480.90 | 464.80 | 475.65 | 3,527 | +9.45(+2.03%) |
Feb 20, 2014 | 454.30 | 471.10 | 448.00 | 466.20 | 3,041 | +11.20(+2.46%) |
Feb 19, 2014 | 440.30 | 455.00 | 440.30 | 455.00 | 2,096 | +9.80(+2.20%) |
Feb 18, 2014 | 452.20 | 453.60 | 433.30 | 445.20 | 894 | +1.40(+0.32%) |
Feb 14, 2014 | 454.30 | 443.80 | 443.80 | 443.80 | 1,897 | -7.70(-1.71%) |
Feb 13, 2014 | 442.40 | 451.50 | 431.97 | 451.50 | 1,839 | +4.20(+0.94%) |
Feb 12, 2014 | 447.30 | 448.00 | 437.50 | 447.30 | 449 | +4.20(+0.95%) |
Feb 11, 2014 | 440.30 | 444.50 | 439.60 | 443.10 | 357 | +2.10(+0.48%) |
Feb 10, 2014 | 441.00 | 448.00 | 436.10 | 441.00 | 590 | -4.20(-0.94%) |
Feb 07, 2014 | 444.50 | 452.14 | 434.70 | 445.20 | 841 | +4.90(+1.11%) |
Feb 06, 2014 | 447.30 | 449.40 | 438.44 | 440.30 | 833 | +0.00(+0.00%) |
Feb 05, 2014 | 445.24 | 446.60 | 437.50 | 440.30 | 918 | -7.00(-1.56%) |
Feb 04, 2014 | 457.80 | 457.80 | 441.00 | 447.30 | 1,194 | -5.60(-1.24%) |