Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 447.32 | 451.88 | 433.08 | 449.00 | 0 | +8.75(+1.99%) |
Apr 29, 2014 | 447.13 | 454.47 | 432.02 | 440.25 | 0 | -7.29(-1.63%) |
Apr 28, 2014 | 447.84 | 452.16 | 424.00 | 447.54 | 0 | +3.66(+0.82%) |
Apr 27, 2014 | 498.32 | 465.00 | 438.88 | 443.88 | 0 | -19.28(-4.16%) |
Apr 26, 2014 | 498.32 | 470.96 | 451.07 | 463.16 | 0 | -31.84(-6.43%) |
Apr 24, 2014 | 491.31 | 497.47 | 480.00 | 495.00 | 6,048 | +1.50(+0.30%) |
Apr 23, 2014 | 489.48 | 495.20 | 484.61 | 493.50 | 7,068 | +1.10(+0.22%) |
Apr 22, 2014 | 497.00 | 504.90 | 487.50 | 492.40 | 6,878 | -4.07(-0.82%) |
Apr 21, 2014 | 496.20 | 515.00 | 490.00 | 496.47 | 8,559 | -2.34(-0.47%) |
Apr 20, 2014 | 504.70 | 516.53 | 493.00 | 498.81 | 6,112 | +2.21(+0.45%) |
Apr 19, 2014 | 504.70 | 507.43 | 472.81 | 496.60 | 10,128 | +12.60(+2.60%) |
Apr 18, 2014 | 504.70 | 508.43 | 470.00 | 484.00 | 12,329 | -14.07(-2.82%) |
Apr 17, 2014 | 528.11 | 537.24 | 481.63 | 498.07 | 22,146 | -17.33(-3.36%) |
Apr 16, 2014 | 505.00 | 548.00 | 494.02 | 515.40 | 32,942 | +17.42(+3.50%) |
Apr 15, 2014 | 458.00 | 515.00 | 453.16 | 497.98 | 28,426 | +36.42(+7.89%) |
Apr 14, 2014 | 410.24 | 475.00 | 408.00 | 461.56 | 32,498 | +50.76(+12.36%) |
Apr 13, 2014 | 381.52 | 429.00 | 397.16 | 410.80 | 10,748 | -15.70(-3.68%) |
Apr 12, 2014 | 381.52 | 439.50 | 413.72 | 426.50 | 11,505 | +4.40(+1.04%) |
Apr 11, 2014 | 381.52 | 432.22 | 339.79 | 422.10 | 52,591 | +33.05(+8.50%) |
Apr 10, 2014 | 439.59 | 444.26 | 382.70 | 389.05 | 39,028 | -55.21(-12.43%) |
Apr 09, 2014 | 451.00 | 457.30 | 439.50 | 444.26 | 7,950 | -5.74(-1.28%) |
Apr 08, 2014 | 450.01 | 459.80 | 446.24 | 450.00 | 5,771 | -1.32(-0.29%) |
Apr 07, 2014 | 459.98 | 464.19 | 446.00 | 451.32 | 7,112 | -4.68(-1.03%) |
Apr 06, 2014 | 446.00 | 465.00 | 450.20 | 456.00 | 6,549 | +2.23(+0.49%) |
Apr 05, 2014 | 446.00 | 456.23 | 441.25 | 453.77 | 5,298 | +3.78(+0.84%) |
Apr 04, 2014 | 446.00 | 459.50 | 430.77 | 449.99 | 16,326 | -0.82(-0.18%) |
Apr 03, 2014 | 442.38 | 465.00 | 416.11 | 450.81 | 28,019 | +11.04(+2.51%) |
Apr 02, 2014 | 487.73 | 494.98 | 430.00 | 439.77 | 33,489 | -39.73(-8.29%) |
Apr 01, 2014 | 449.12 | 509.98 | 446.10 | 479.50 | 23,051 | +25.85(+5.70%) |
Mar 31, 2014 | 460.08 | 486.70 | 438.00 | 453.65 | 21,663 | +8.88(+2.00%) |
Mar 30, 2014 | 517.99 | 499.77 | 436.00 | 444.77 | 31,372 | -52.63(-10.58%) |
Mar 29, 2014 | 517.99 | 518.46 | 486.92 | 497.40 | 9,405 | +3.99(+0.81%) |
Mar 28, 2014 | 517.99 | 532.00 | 466.10 | 493.41 | 42,750 | -25.48(-4.91%) |
Mar 27, 2014 | 584.50 | 584.69 | 505.00 | 518.89 | 37,700 | -65.34(-11.18%) |
Mar 26, 2014 | 582.00 | 592.00 | 565.00 | 584.23 | 10,496 | +3.24(+0.56%) |
Mar 25, 2014 | 576.77 | 592.60 | 568.86 | 580.99 | 11,143 | -4.01(-0.69%) |
Mar 24, 2014 | 565.32 | 588.99 | 547.00 | 585.00 | 10,999 | +23.01(+4.09%) |
Mar 23, 2014 | 591.00 | 570.00 | 556.92 | 561.99 | 6,224 | -1.95(-0.35%) |
Mar 22, 2014 | 591.00 | 582.39 | 541.00 | 563.94 | 14,124 | -16.54(-2.85%) |
Mar 21, 2014 | 591.00 | 607.88 | 556.00 | 580.48 | 21,587 | -11.40(-1.93%) |
Mar 20, 2014 | 608.38 | 614.99 | 578.66 | 591.88 | 10,839 | -17.32(-2.84%) |
Mar 19, 2014 | 616.00 | 623.95 | 605.11 | 609.20 | 6,679 | -8.59(-1.39%) |
Mar 18, 2014 | 624.99 | 627.79 | 591.13 | 617.79 | 15,810 | -9.79(-1.56%) |
Mar 17, 2014 | 634.00 | 634.99 | 619.46 | 627.58 | 8,346 | -10.14(-1.59%) |
Mar 15, 2014 | 645.97 | 639.88 | 625.29 | 637.72 | 2,655 | +5.01(+0.79%) |
Mar 14, 2014 | 645.97 | 646.98 | 627.00 | 632.71 | 8,775 | -11.17(-1.73%) |
Mar 13, 2014 | 635.62 | 650.00 | 630.23 | 643.88 | 6,979 | +13.38(+2.12%) |
Mar 12, 2014 | 636.00 | 656.95 | 624.20 | 630.50 | 15,321 | +4.39(+0.70%) |
Mar 11, 2014 | 616.32 | 635.00 | 613.50 | 626.11 | 7,230 | +11.10(+1.80%) |
Mar 10, 2014 | 642.01 | 646.59 | 609.00 | 615.01 | 12,457 | -29.19(-4.53%) |
Mar 09, 2014 | 661.84 | 653.00 | 613.03 | 644.20 | 9,542 | +26.20(+4.24%) |
Mar 08, 2014 | 661.84 | 639.79 | 604.50 | 618.00 | 9,730 | -10.68(-1.70%) |
Mar 07, 2014 | 661.84 | 670.00 | 613.45 | 628.68 | 21,682 | -30.34(-4.60%) |
Mar 06, 2014 | 668.00 | 675.71 | 650.00 | 659.02 | 9,967 | -10.64(-1.59%) |
Mar 05, 2014 | 667.63 | 679.97 | 651.90 | 669.66 | 12,960 | +0.53(+0.08%) |
Mar 04, 2014 | 670.12 | 702.24 | 633.64 | 669.13 | 30,648 | +0.13(+0.02%) |
Mar 03, 2014 | 557.08 | 710.00 | 553.00 | 669.00 | 63,630 | +107.75(+19.20%) |
Mar 02, 2014 | 587.73 | 575.00 | 553.67 | 561.25 | 4,884 | -13.75(-2.39%) |
Mar 01, 2014 | 587.73 | 576.00 | 535.00 | 575.00 | 17,031 | +10.05(+1.78%) |
Feb 28, 2014 | 587.73 | 591.64 | 551.00 | 564.95 | 21,133 | -18.94(-3.24%) |
Feb 27, 2014 | 591.91 | 599.99 | 568.00 | 583.89 | 20,761 | +15.68(+2.76%) |
Feb 26, 2014 | 531.10 | 610.00 | 517.00 | 568.21 | 50,446 | +44.21(+8.44%) |
Feb 25, 2014 | 540.00 | 552.06 | 400.00 | 524.00 | 111,995 | -9.00(-1.69%) |
Feb 24, 2014 | 611.99 | 629.00 | 514.02 | 533.00 | 50,531 | -78.97(-12.90%) |
Feb 23, 2014 | 570.07 | 646.00 | 599.78 | 611.97 | 19,850 | +6.97(+1.15%) |
Feb 22, 2014 | 570.07 | 619.88 | 562.15 | 605.00 | 19,085 | +36.90(+6.50%) |
Feb 21, 2014 | 570.07 | 589.00 | 530.01 | 568.10 | 30,826 | -1.90(-0.33%) |
Feb 20, 2014 | 625.00 | 631.00 | 563.92 | 570.00 | 34,686 | -60.00(-9.52%) |
Feb 19, 2014 | 625.10 | 636.00 | 620.00 | 630.00 | 8,855 | +3.90(+0.62%) |
Feb 18, 2014 | 632.25 | 650.00 | 609.99 | 626.10 | 15,248 | -1.41(-0.22%) |
Feb 17, 2014 | 610.00 | 664.99 | 591.10 | 627.51 | 23,284 | +22.51(+3.72%) |
Feb 16, 2014 | 620.00 | 673.01 | 590.01 | 605.00 | 23,851 | -46.53(-7.14%) |
Feb 15, 2014 | 620.00 | 679.80 | 628.88 | 651.53 | 20,309 | -8.68(-1.31%) |
Feb 14, 2014 | 620.00 | 712.90 | 538.01 | 660.21 | 70,467 | +53.05(+8.74%) |
Feb 13, 2014 | 663.00 | 667.00 | 601.54 | 607.16 | 25,780 | -57.28(-8.62%) |