Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 384.43 | 389.33 | 382.28 | 389.33 | 3,062 | -4.17(-1.06%) |
Apr 29, 2014 | 395.49 | 403.10 | 392.95 | 393.50 | 10,094 | +15.41(+4.07%) |
Apr 28, 2014 | 376.19 | 381.70 | 371.56 | 378.09 | 7,316 | -3.08(-0.81%) |
Apr 25, 2014 | 375.19 | 381.17 | 367.03 | 381.17 | 10,895 | -9.21(-2.36%) |
Apr 24, 2014 | 393.31 | 393.31 | 381.90 | 390.38 | 6,428 | +0.87(+0.22%) |
Apr 23, 2014 | 389.33 | 390.78 | 381.17 | 389.51 | 16,187 | -16.86(-4.15%) |
Apr 22, 2014 | 409.63 | 410.17 | 404.37 | 406.36 | 6,206 | -5.80(-1.41%) |
Apr 21, 2014 | 412.53 | 414.88 | 404.91 | 412.16 | 6,231 | -7.25(-1.73%) |
Apr 17, 2014 | 418.51 | 419.41 | 419.41 | 419.41 | 6,797 | +3.44(+0.83%) |
Apr 16, 2014 | 412.16 | 421.23 | 410.17 | 415.97 | 9,916 | +13.05(+3.24%) |
Apr 15, 2014 | 409.99 | 410.90 | 391.15 | 402.92 | 15,523 | -31.54(-7.26%) |
Apr 14, 2014 | 441.89 | 443.61 | 429.93 | 434.46 | 12,713 | +1.99(+0.46%) |
Apr 11, 2014 | 430.65 | 435.70 | 426.12 | 432.46 | 13,213 | -18.89(-4.18%) |
Apr 10, 2014 | 466.00 | 478.32 | 448.65 | 451.35 | 21,827 | -6.13(-1.34%) |
Apr 09, 2014 | 454.03 | 462.19 | 442.07 | 457.48 | 15,970 | +15.22(+3.44%) |
Apr 08, 2014 | 442.43 | 456.39 | 438.81 | 442.25 | 33,313 | +20.84(+4.95%) |
Apr 07, 2014 | 420.68 | 426.66 | 413.98 | 421.41 | 14,355 | +6.53(+1.57%) |
Apr 04, 2014 | 430.11 | 440.80 | 411.71 | 414.88 | 16,124 | -4.53(-1.08%) |
Apr 03, 2014 | 418.15 | 421.77 | 407.27 | 419.41 | 7,891 | -3.08(-0.73%) |
Apr 02, 2014 | 418.87 | 424.31 | 414.01 | 422.50 | 7,152 | -1.81(-0.43%) |
Apr 01, 2014 | 425.58 | 427.75 | 418.69 | 424.31 | 13,488 | +3.44(+0.82%) |
Mar 31, 2014 | 424.67 | 427.75 | 419.60 | 420.86 | 10,874 | -1.45(-0.34%) |
Mar 28, 2014 | 414.34 | 431.20 | 414.34 | 422.31 | 25,790 | +25.56(+6.44%) |
Mar 27, 2014 | 389.69 | 401.47 | 389.69 | 396.76 | 12,108 | +7.07(+1.81%) |
Mar 26, 2014 | 396.39 | 401.81 | 387.33 | 389.69 | 12,108 | +4.17(+1.08%) |
Mar 25, 2014 | 382.80 | 392.05 | 381.22 | 385.52 | 10,087 | +7.25(+1.92%) |
Mar 24, 2014 | 377.18 | 381.53 | 372.65 | 378.27 | 15,486 | +19.03(+5.30%) |
Mar 21, 2014 | 354.71 | 374.46 | 353.98 | 359.24 | 28,009 | +26.82(+8.07%) |
Mar 20, 2014 | 324.98 | 334.05 | 319.55 | 332.41 | 13,340 | -1.81(-0.54%) |
Mar 19, 2014 | 339.12 | 345.83 | 328.79 | 334.23 | 14,172 | -15.95(-4.56%) |
Mar 18, 2014 | 345.83 | 354.89 | 344.01 | 350.18 | 14,858 | +15.41(+4.60%) |
Mar 17, 2014 | 339.30 | 344.01 | 334.00 | 334.77 | 11,883 | +1.07(+0.32%) |
Mar 14, 2014 | 332.41 | 343.65 | 330.78 | 333.70 | 8,452 | +0.93(+0.28%) |
Mar 13, 2014 | 354.71 | 355.25 | 326.25 | 332.78 | 24,760 | -26.10(-7.27%) |
Mar 12, 2014 | 352.53 | 361.05 | 347.11 | 358.88 | 15,691 | -2.90(-0.80%) |
Mar 11, 2014 | 379.90 | 381.53 | 357.79 | 361.78 | 20,509 | -18.49(-4.86%) |
Mar 10, 2014 | 378.81 | 380.44 | 369.57 | 380.26 | 26,416 | -17.76(-4.46%) |
Mar 07, 2014 | 405.64 | 409.08 | 390.23 | 398.03 | 22,623 | -13.59(-3.30%) |
Mar 06, 2014 | 404.73 | 418.33 | 402.56 | 411.62 | 10,666 | +12.14(+3.04%) |
Mar 05, 2014 | 395.85 | 401.65 | 390.38 | 399.48 | 13,240 | -12.87(-3.12%) |
Mar 04, 2014 | 411.62 | 416.15 | 406.91 | 412.35 | 8,902 | +14.50(+3.64%) |
Mar 03, 2014 | 390.60 | 399.30 | 386.25 | 397.85 | 13,714 | -15.41(-3.73%) |
Feb 28, 2014 | 425.94 | 426.66 | 408.19 | 413.25 | 7,413 | -12.51(-2.94%) |
Feb 27, 2014 | 421.59 | 428.69 | 416.88 | 425.76 | 17,043 | +30.99(+7.85%) |
Feb 26, 2014 | 400.93 | 404.19 | 392.41 | 394.76 | 10,169 | +4.35(+1.11%) |
Feb 25, 2014 | 400.93 | 402.56 | 386.61 | 390.41 | 19,308 | -20.48(-4.98%) |
Feb 24, 2014 | 414.19 | 420.32 | 410.53 | 410.90 | 12,212 | -16.68(-3.90%) |
Feb 21, 2014 | 419.60 | 428.66 | 419.60 | 427.57 | 6,172 | +3.44(+0.81%) |
Feb 20, 2014 | 419.41 | 429.82 | 410.90 | 424.13 | 19,792 | -11.24(-2.58%) |
Feb 19, 2014 | 431.38 | 442.98 | 427.03 | 435.36 | 17,576 | +5.62(+1.31%) |
Feb 18, 2014 | 433.55 | 437.72 | 425.40 | 429.75 | 10,686 | +2.17(+0.51%) |
Feb 14, 2014 | 422.13 | 427.57 | 427.57 | 427.57 | 12,755 | +9.06(+2.17%) |
Feb 13, 2014 | 403.10 | 419.69 | 400.93 | 418.51 | 8,823 | +2.90(+0.70%) |
Feb 12, 2014 | 429.02 | 435.00 | 414.34 | 415.61 | 20,356 | +0.00(+0.00%) |
Feb 11, 2014 | 399.11 | 415.97 | 398.75 | 415.61 | 30,728 | +42.23(+11.31%) |
Feb 10, 2014 | 381.53 | 381.53 | 365.95 | 373.38 | 8,430 | -9.79(-2.55%) |
Feb 07, 2014 | 384.61 | 389.14 | 377.37 | 383.16 | 7,766 | +4.35(+1.15%) |
Feb 06, 2014 | 366.31 | 378.81 | 365.58 | 378.81 | 6,284 | +16.68(+4.60%) |
Feb 05, 2014 | 362.50 | 368.30 | 353.44 | 362.14 | 8,928 | -13.05(-3.48%) |
Feb 04, 2014 | 365.76 | 380.81 | 365.22 | 375.19 | 6,369 | +12.87(+3.55%) |