Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 294.53 | 318.27 | 291.33 | 298.53 | 48,346 | +2.53(+0.86%) |
Jan 30, 2014 | 270.27 | 297.67 | 261.21 | 296.00 | 54,381 | +46.13(+18.46%) |
Jan 29, 2014 | 304.20 | 308.13 | 244.87 | 249.87 | 130,741 | -66.47(-21.01%) |
Jan 28, 2014 | 337.87 | 339.20 | 307.76 | 316.33 | 31,150 | -23.17(-6.82%) |
Jan 27, 2014 | 324.33 | 353.33 | 317.67 | 339.50 | 32,596 | +26.83(+8.58%) |
Jan 24, 2014 | 351.36 | 355.33 | 306.67 | 312.67 | 62,278 | -61.20(-16.37%) |
Jan 23, 2014 | 365.80 | 391.87 | 359.87 | 373.87 | 17,589 | -10.67(-2.77%) |
Jan 22, 2014 | 397.93 | 400.93 | 380.00 | 384.53 | 26,479 | -37.13(-8.81%) |
Jan 21, 2014 | 423.20 | 431.00 | 419.33 | 421.67 | 8,891 | -25.33(-5.67%) |
Jan 17, 2014 | 440.60 | 447.00 | 447.00 | 447.00 | 19,755 | +16.20(+3.76%) |
Jan 16, 2014 | 408.27 | 435.40 | 408.00 | 430.80 | 24,823 | -7.27(-1.66%) |
Jan 15, 2014 | 432.87 | 439.93 | 420.00 | 438.07 | 8,108 | +5.20(+1.20%) |
Jan 14, 2014 | 437.60 | 444.97 | 428.80 | 432.87 | 5,789 | -12.13(-2.73%) |
Jan 13, 2014 | 460.60 | 465.60 | 444.33 | 445.00 | 8,077 | -50.57(-10.20%) |
Jan 10, 2014 | 503.33 | 506.93 | 492.33 | 495.57 | 2,512 | -5.23(-1.04%) |
Jan 09, 2014 | 481.47 | 512.93 | 472.54 | 500.80 | 11,238 | +31.89(+6.80%) |
Jan 08, 2014 | 450.93 | 470.13 | 445.60 | 468.91 | 6,119 | +23.64(+5.31%) |
Jan 07, 2014 | 426.93 | 455.67 | 425.67 | 445.27 | 5,522 | -0.99(-0.22%) |
Jan 06, 2014 | 443.99 | 454.20 | 440.00 | 446.26 | 2,489 | +4.06(+0.92%) |
Jan 03, 2014 | 452.60 | 463.47 | 430.00 | 442.20 | 9,169 | -2.73(-0.61%) |
Jan 02, 2014 | 450.67 | 454.40 | 444.00 | 444.93 | 1,937 | -17.47(-3.78%) |
Dec 31, 2013 | 442.87 | 462.40 | 462.40 | 462.40 | 24,614 | +33.60(+7.84%) |
Dec 30, 2013 | 423.40 | 431.33 | 421.07 | 428.80 | 3,562 | -15.13(-3.41%) |
Dec 27, 2013 | 431.87 | 443.93 | 427.64 | 443.93 | 9,013 | +25.00(+5.97%) |
Dec 26, 2013 | 422.00 | 430.67 | 416.60 | 418.93 | 1,704 | +0.93(+0.22%) |
Dec 24, 2013 | 416.27 | 425.40 | 416.00 | 418.00 | 2,508 | +12.33(+3.04%) |
Dec 23, 2013 | 405.73 | 409.20 | 401.67 | 405.67 | 3,552 | -10.33(-2.48%) |
Dec 20, 2013 | 418.93 | 421.40 | 407.40 | 416.00 | 5,834 | -1.80(-0.43%) |
Dec 19, 2013 | 441.60 | 443.80 | 413.20 | 417.80 | 10,380 | -38.87(-8.51%) |
Dec 18, 2013 | 452.46 | 458.40 | 450.00 | 456.67 | 4,642 | -0.20(-0.04%) |
Dec 17, 2013 | 465.40 | 473.60 | 447.40 | 456.87 | 3,607 | -4.87(-1.05%) |
Dec 16, 2013 | 464.33 | 466.39 | 454.73 | 461.73 | 6,013 | +19.13(+4.32%) |
Dec 13, 2013 | 444.67 | 448.00 | 433.33 | 442.60 | 2,830 | -3.93(-0.88%) |
Dec 12, 2013 | 438.87 | 456.87 | 437.00 | 446.53 | 10,009 | -6.07(-1.34%) |
Dec 11, 2013 | 474.63 | 478.00 | 452.13 | 452.60 | 4,785 | -19.50(-4.13%) |
Dec 10, 2013 | 466.47 | 480.21 | 466.47 | 472.10 | 1,585 | -3.10(-0.65%) |
Dec 09, 2013 | 484.13 | 488.87 | 473.33 | 475.20 | 5,238 | -26.13(-5.21%) |
Dec 06, 2013 | 491.40 | 505.87 | 484.37 | 501.33 | 3,586 | +2.40(+0.48%) |
Dec 05, 2013 | 541.13 | 541.27 | 497.27 | 498.93 | 7,480 | -47.60(-8.71%) |
Dec 04, 2013 | 536.53 | 547.09 | 533.33 | 546.53 | 1,260 | +1.40(+0.26%) |
Dec 03, 2013 | 544.27 | 547.80 | 532.33 | 545.13 | 2,127 | -1.60(-0.29%) |
Dec 02, 2013 | 559.93 | 560.80 | 539.00 | 546.73 | 2,246 | -14.58(-2.60%) |
Nov 29, 2013 | 560.33 | 562.00 | 551.07 | 561.31 | 600 | -1.36(-0.24%) |
Nov 27, 2013 | 576.67 | 576.67 | 561.00 | 562.67 | 2,068 | -12.40(-2.16%) |
Nov 26, 2013 | 583.47 | 598.47 | 573.33 | 575.07 | 1,396 | -5.60(-0.96%) |
Nov 25, 2013 | 577.13 | 590.47 | 575.53 | 580.67 | 2,118 | -8.13(-1.38%) |
Nov 22, 2013 | 595.73 | 597.47 | 588.00 | 588.80 | 1,207 | -27.55(-4.47%) |
Nov 21, 2013 | 616.13 | 623.20 | 605.00 | 616.35 | 663 | -8.18(-1.31%) |
Nov 20, 2013 | 635.20 | 647.20 | 623.20 | 624.53 | 832 | -41.53(-6.24%) |
Nov 19, 2013 | 642.53 | 666.64 | 642.40 | 666.07 | 989 | +23.39(+3.64%) |
Nov 18, 2013 | 625.47 | 643.60 | 623.00 | 642.67 | 737 | +10.54(+1.67%) |
Nov 15, 2013 | 638.13 | 642.33 | 627.53 | 632.13 | 849 | -12.40(-1.92%) |
Nov 14, 2013 | 682.40 | 685.40 | 641.60 | 644.53 | 2,605 | +8.60(+1.35%) |
Nov 12, 2013 | 645.07 | 645.07 | 633.20 | 635.93 | 1,426 | -25.13(-3.80%) |
Nov 11, 2013 | 656.80 | 668.60 | 655.40 | 661.07 | 743 | +1.87(+0.28%) |
Nov 08, 2013 | 672.13 | 672.13 | 653.33 | 659.20 | 1,171 | -18.20(-2.69%) |
Nov 07, 2013 | 648.60 | 680.47 | 646.80 | 677.40 | 2,431 | +2.07(+0.31%) |
Nov 06, 2013 | 685.67 | 685.87 | 660.33 | 675.33 | 1,751 | -5.87(-0.86%) |
Nov 05, 2013 | 705.90 | 705.90 | 679.20 | 681.20 | 1,711 | -15.87(-2.28%) |
Nov 04, 2013 | 704.67 | 709.40 | 696.80 | 697.07 | 2,239 | +26.07(+3.88%) |