Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 647.04 | 590.21 | 644.25 | 0 | +52.82(+8.93%) | |
Jun 29, 2014 | 598.66 | 586.84 | 591.44 | 0 | -2.29(-0.39%) | |
Jun 28, 2014 | 604.61 | 577.15 | 593.73 | 0 | +14.28(+2.46%) | |
Jun 27, 2014 | 589.50 | 568.13 | 579.45 | 0 | +10.85(+1.91%) | |
Jun 26, 2014 | 572.19 | 554.73 | 568.61 | 0 | +1.61(+0.28%) | |
Jun 25, 2014 | 584.80 | 555.55 | 567.00 | 0 | -16.91(-2.90%) | |
Jun 24, 2014 | 587.26 | 579.12 | 583.91 | 0 | -1.59(-0.27%) | |
Jun 23, 2014 | 598.50 | 578.86 | 585.50 | 0 | -9.96(-1.67%) | |
Jun 22, 2014 | 601.49 | 586.56 | 595.46 | 0 | +5.30(+0.90%) | |
Jun 21, 2014 | 593.53 | 577.70 | 590.16 | 0 | +1.05(+0.18%) | |
Jun 20, 2014 | 600.92 | 579.74 | 589.11 | 0 | -10.55(-1.76%) | |
Jun 19, 2014 | 607.24 | 593.90 | 599.66 | 0 | -0.34(-0.06%) | |
Jun 18, 2014 | 613.00 | 592.45 | 600.00 | 0 | -4.07(-0.67%) | |
Jun 17, 2014 | 606.46 | 581.51 | 604.07 | 0 | +13.45(+2.28%) | |
Jun 16, 2014 | 607.00 | 569.06 | 590.62 | 0 | +17.70(+3.09%) | |
Jun 15, 2014 | 577.82 | 551.74 | 572.92 | 0 | +14.93(+2.68%) | |
Jun 14, 2014 | 596.46 | 541.94 | 558.00 | 0 | -27.00(-4.62%) | |
Jun 13, 2014 | 612.00 | 555.00 | 585.00 | 0 | -5.05(-0.86%) | |
Jun 12, 2014 | 634.04 | 586.06 | 590.05 | 0 | -55.11(-8.54%) | |
Jun 11, 2014 | 659.26 | 630.40 | 645.16 | 0 | -5.94(-0.91%) | |
Jun 10, 2014 | 658.82 | 636.35 | 651.10 | 0 | +0.69(+0.11%) | |
Jun 08, 2014 | 659.82 | 639.98 | 650.41 | 0 | +1.25(+0.19%) | |
Jun 07, 2014 | 657.82 | 633.64 | 649.16 | 0 | +2.00(+0.31%) | |
Jun 06, 2014 | 659.82 | 637.35 | 647.16 | 0 | -5.80(-0.89%) | |
Jun 05, 2014 | 663.33 | 632.40 | 652.96 | 0 | +9.72(+1.51%) | |
Jun 04, 2014 | 666.85 | 613.43 | 643.24 | 0 | -23.00(-3.45%) | |
Jun 03, 2014 | 674.70 | 642.40 | 666.25 | 0 | +20.35(+3.15%) | |
Jun 02, 2014 | 662.19 | 606.51 | 645.89 | 0 | -5.10(-0.78%) | |
Jun 01, 2014 | 654.55 | 613.05 | 651.00 | 0 | +36.00(+5.85%) | |
May 31, 2014 | 622.20 | 596.39 | 615.00 | 0 | +7.37(+1.21%) | |
May 30, 2014 | 613.50 | 559.87 | 607.63 | 0 | +45.65(+8.12%) | |
May 29, 2014 | 573.55 | 551.58 | 561.98 | 0 | -1.21(-0.21%) | |
May 28, 2014 | 576.88 | 556.23 | 563.19 | 0 | -6.89(-1.21%) | |
May 27, 2014 | 590.92 | 545.11 | 570.08 | 0 | -8.31(-1.44%) | |
May 26, 2014 | 592.74 | 561.79 | 578.38 | 0 | +8.04(+1.41%) | |
May 25, 2014 | 578.17 | 518.65 | 570.34 | 0 | +48.12(+9.21%) | |
May 24, 2014 | 526.35 | 508.96 | 522.23 | 0 | -2.26(-0.43%) | |
May 23, 2014 | 543.45 | 514.04 | 524.48 | 0 | +9.09(+1.76%) | |
May 22, 2014 | 521.98 | 484.82 | 515.40 | 0 | +29.40(+6.05%) | |
May 21, 2014 | 493.55 | 475.98 | 486.00 | 0 | +3.43(+0.71%) | |
May 20, 2014 | 494.49 | 441.22 | 482.57 | 0 | +39.16(+8.83%) | |
May 19, 2014 | 445.95 | 438.28 | 443.42 | 0 | +0.27(+0.06%) | |
May 18, 2014 | 446.21 | 441.62 | 443.14 | 0 | -2.22(-0.50%) | |
May 17, 2014 | 446.24 | 441.49 | 445.37 | 0 | -0.21(-0.05%) | |
May 16, 2014 | 446.70 | 439.75 | 445.58 | 0 | +3.11(+0.70%) | |
May 15, 2014 | 447.33 | 437.05 | 442.47 | 0 | -0.25(-0.06%) | |
May 14, 2014 | 444.22 | 434.21 | 442.73 | 0 | +6.01(+1.38%) | |
May 13, 2014 | 440.88 | 430.31 | 436.71 | 0 | -1.09(-0.25%) | |
May 12, 2014 | 440.80 | 429.78 | 437.80 | 0 | +4.06(+0.93%) | |
May 11, 2014 | 453.32 | 428.13 | 433.75 | 0 | -12.09(-2.71%) | |
May 10, 2014 | 450.50 | 443.64 | 445.83 | 0 | -0.32(-0.07%) | |
May 09, 2014 | 450.54 | 432.06 | 446.15 | 0 | +10.39(+2.38%) | |
May 08, 2014 | 443.04 | 432.14 | 435.76 | 0 | -5.14(-1.16%) | |
May 07, 2014 | 444.50 | 420.34 | 440.90 | 0 | +14.90(+3.50%) | |
May 06, 2014 | 431.68 | 415.83 | 426.00 | 0 | -2.30(-0.54%) | |
May 05, 2014 | 438.29 | 423.39 | 428.30 | 0 | -4.55(-1.05%) | |
May 04, 2014 | 438.68 | 426.48 | 432.85 | 0 | -3.15(-0.72%) | |
May 03, 2014 | 446.63 | 425.76 | 436.00 | 0 | -7.32(-1.65%) | |
May 02, 2014 | 456.41 | 436.25 | 443.32 | 0 | -7.42(-1.65%) | |
May 01, 2014 | 459.72 | 440.55 | 450.74 | 0 | +6.24(+1.40%) | |
Apr 30, 2014 | 447.88 | 430.54 | 444.50 | 0 | +7.81(+1.79%) | |
Apr 29, 2014 | 449.18 | 427.51 | 436.69 | 0 | -3.51(-0.80%) | |
Apr 28, 2014 | 445.08 | 418.49 | 440.20 | 0 | +2.63(+0.60%) | |
Apr 27, 2014 | 458.81 | 432.94 | 437.57 | 0 | -20.31(-4.44%) | |
Apr 26, 2014 | 463.98 | 442.54 | 457.88 | 0 | -31.37(-6.41%) | |
Apr 24, 2014 | 491.74 | 475.19 | 489.25 | 0 | +2.50(+0.51%) | |
Apr 23, 2014 | 488.65 | 478.06 | 486.75 | 0 | +0.05(+0.01%) | |
Apr 22, 2014 | 497.45 | 475.62 | 486.70 | 0 | -3.01(-0.61%) | |
Apr 21, 2014 | 509.50 | 483.48 | 489.71 | 0 | -2.35(-0.48%) | |
Apr 20, 2014 | 510.76 | 483.50 | 492.06 | 0 | +0.76(+0.15%) | |
Apr 19, 2014 | 503.71 | 462.50 | 491.30 | 0 | +12.91(+2.70%) | |
Apr 18, 2014 | 502.54 | 462.00 | 478.39 | 0 | -14.64(-2.97%) | |
Apr 17, 2014 | 536.30 | 473.31 | 493.03 | 0 | -20.76(-4.04%) | |
Apr 16, 2014 | 546.50 | 488.60 | 513.79 | 0 | +14.07(+2.82%) | |
Apr 15, 2014 | 534.50 | 450.08 | 499.72 | 0 | +42.72(+9.35%) | |
Apr 14, 2014 | 472.50 | 402.28 | 457.00 | 0 | +51.11(+12.59%) | |
Apr 13, 2014 | 427.28 | 389.52 | 405.89 | 0 | -17.86(-4.21%) | |
Apr 12, 2014 | 439.75 | 410.73 | 423.75 | 0 | +4.22(+1.01%) | |
Apr 11, 2014 | 433.61 | 340.15 | 419.53 | 0 | +35.71(+9.30%) | |
Apr 10, 2014 | 442.12 | 378.85 | 383.81 | 0 | -57.37(-13.00%) | |
Apr 09, 2014 | 454.23 | 437.28 | 441.18 | 0 | -6.19(-1.38%) | |
Apr 08, 2014 | 457.29 | 443.67 | 447.37 | 0 | +0.21(+0.05%) | |
Apr 07, 2014 | 464.10 | 442.05 | 447.16 | 0 | -10.34(-2.26%) | |
Apr 06, 2014 | 468.16 | 449.39 | 457.50 | 0 | +3.12(+0.69%) | |
Apr 05, 2014 | 458.06 | 438.56 | 454.38 | 0 | +5.74(+1.28%) | |
Apr 04, 2014 | 458.36 | 426.95 | 448.64 | 0 | -0.16(-0.03%) | |
Apr 03, 2014 | 459.86 | 413.06 | 448.80 | 0 | +11.50(+2.63%) | |
Apr 02, 2014 | 496.84 | 425.00 | 437.30 | 0 | -43.70(-9.08%) | |
Apr 01, 2014 | 505.17 | 450.30 | 481.00 | 0 | +26.80(+5.90%) | |
Mar 31, 2014 | 487.35 | 442.00 | 454.20 | 0 | +2.71(+0.60%) | |
Mar 30, 2014 | 500.63 | 443.00 | 451.50 | 0 | -47.91(-9.59%) | |
Mar 29, 2014 | 512.73 | 489.86 | 499.40 | 0 | +5.70(+1.15%) | |
Mar 28, 2014 | 535.50 | 468.80 | 493.70 | 0 | -23.74(-4.59%) | |
Mar 27, 2014 | 584.84 | 506.00 | 517.45 | 0 | -66.55(-11.40%) | |
Mar 26, 2014 | 590.45 | 568.06 | 584.00 | 0 | +3.44(+0.59%) | |
Mar 25, 2014 | 592.27 | 567.61 | 580.56 | 0 | -1.21(-0.21%) | |
Mar 24, 2014 | 584.94 | 551.11 | 581.77 | 0 | +16.77(+2.97%) | |
Mar 23, 2014 | 573.50 | 559.63 | 565.00 | 0 | +0.29(+0.05%) | |
Mar 22, 2014 | 583.19 | 548.04 | 564.71 | 0 | -13.55(-2.34%) | |
Mar 21, 2014 | 607.89 | 558.54 | 578.26 | 0 | -12.74(-2.15%) | |
Mar 20, 2014 | 613.69 | 580.37 | 591.00 | 0 | -19.51(-3.20%) | |
Mar 19, 2014 | 624.47 | 606.06 | 610.51 | 0 | -6.39(-1.04%) | |
Mar 18, 2014 | 623.50 | 594.57 | 616.90 | 0 | -4.60(-0.74%) | |
Mar 17, 2014 | 631.40 | 613.73 | 621.50 | 0 | -11.87(-1.87%) | |
Mar 15, 2014 | 636.94 | 622.65 | 633.36 | 0 | +4.51(+0.72%) | |
Mar 14, 2014 | 638.49 | 623.73 | 628.86 | 0 | -8.08(-1.27%) | |
Mar 13, 2014 | 642.50 | 626.16 | 636.93 | 0 | +7.91(+1.26%) | |
Mar 12, 2014 | 647.17 | 622.50 | 629.02 | 0 | +4.97(+0.80%) | |
Mar 11, 2014 | 632.00 | 612.45 | 624.05 | 0 | +8.55(+1.39%) | |
Mar 10, 2014 | 644.79 | 609.50 | 615.50 | 0 | -20.37(-3.20%) | |
Mar 09, 2014 | 646.52 | 608.76 | 635.87 | 0 | +23.57(+3.85%) | |
Mar 08, 2014 | 636.90 | 597.25 | 612.30 | 0 | -10.95(-1.76%) | |
Mar 07, 2014 | 659.40 | 608.73 | 623.25 | 0 | -29.51(-4.52%) | |
Mar 06, 2014 | 666.86 | 642.02 | 652.76 | 0 | -6.01(-0.91%) | |
Mar 05, 2014 | 674.03 | 642.62 | 658.77 | 0 | -0.80(-0.12%) | |
Mar 04, 2014 | 700.56 | 635.32 | 659.56 | 0 | +2.67(+0.41%) | |
Mar 03, 2014 | 698.50 | 549.50 | 656.89 | 0 | +101.10(+18.19%) | |
Mar 02, 2014 | 570.50 | 549.84 | 555.79 | 0 | -14.14(-2.48%) | |
Mar 01, 2014 | 570.95 | 532.50 | 569.92 | 0 | +13.10(+2.35%) | |
Feb 28, 2014 | 581.82 | 542.00 | 556.83 | 0 | -18.62(-3.24%) | |
Feb 27, 2014 | 589.60 | 553.52 | 575.45 | 0 | +12.90(+2.29%) | |
Feb 26, 2014 | 601.00 | 516.56 | 562.55 | 0 | +42.05(+8.08%) | |
Feb 25, 2014 | 557.55 | 415.06 | 520.50 | 0 | +102.97(+24.66%) | |
Feb 24, 2014 | 521.11 | 399.88 | 417.53 | 0 | -92.71(-18.17%) | |
Feb 23, 2014 | 541.56 | 424.66 | 510.24 | 0 | +36.69(+7.75%) | |
Feb 22, 2014 | 504.63 | 399.00 | 473.55 | 0 | +62.88(+15.31%) | |
Feb 21, 2014 | 441.83 | 378.55 | 410.67 | 0 | -1.54(-0.37%) | |
Feb 20, 2014 | 506.52 | 409.64 | 412.21 | 0 | -90.42(-17.99%) | |
Feb 19, 2014 | 520.82 | 493.89 | 502.63 | 0 | +6.35(+1.28%) | |
Feb 18, 2014 | 530.74 | 487.05 | 496.28 | 0 | -4.63(-0.93%) | |
Feb 17, 2014 | 573.98 | 471.70 | 500.92 | 0 | +26.01(+5.48%) | |
Feb 16, 2014 | 620.34 | 454.17 | 474.91 | 0 | -88.49(-15.71%) | |
Feb 15, 2014 | 613.01 | 518.33 | 563.40 | 0 | -3.28(-0.58%) | |
Feb 14, 2014 | 634.04 | 450.62 | 566.68 | 0 | +15.38(+2.79%) | |
Feb 13, 2014 | 626.45 | 544.76 | 551.30 | 0 | -67.55(-10.91%) |