Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 343.00 | 346.50 | 332.50 | 336.70 | 721 | -9.10(-2.63%) |
Jun 27, 2014 | 331.80 | 348.60 | 331.80 | 345.80 | 959 | +11.20(+3.35%) |
Jun 26, 2014 | 333.90 | 334.60 | 315.00 | 334.60 | 2,518 | -1.40(-0.42%) |
Jun 25, 2014 | 343.00 | 343.70 | 329.88 | 336.00 | 1,285 | -7.00(-2.04%) |
Jun 24, 2014 | 351.40 | 366.10 | 333.20 | 343.00 | 3,025 | -30.80(-8.24%) |
Jun 23, 2014 | 360.50 | 376.60 | 353.50 | 373.80 | 2,613 | +15.40(+4.30%) |
Jun 20, 2014 | 359.10 | 359.10 | 346.50 | 358.40 | 1,799 | -1.40(-0.39%) |
Jun 19, 2014 | 359.10 | 360.50 | 350.00 | 359.80 | 1,080 | -0.70(-0.19%) |
Jun 18, 2014 | 363.30 | 364.01 | 347.20 | 360.50 | 1,795 | +0.00(+0.00%) |
Jun 17, 2014 | 375.90 | 375.90 | 350.70 | 360.50 | 4,858 | -24.50(-6.36%) |
Jun 16, 2014 | 383.60 | 387.80 | 374.50 | 385.00 | 1,394 | +12.60(+3.38%) |
Jun 13, 2014 | 375.20 | 380.80 | 370.30 | 372.40 | 1,259 | -2.10(-0.56%) |
Jun 12, 2014 | 371.00 | 381.50 | 363.44 | 374.50 | 787 | +4.90(+1.33%) |
Jun 11, 2014 | 385.00 | 385.01 | 356.30 | 369.60 | 2,212 | -2.80(-0.75%) |
Jun 10, 2014 | 371.00 | 377.30 | 364.00 | 372.40 | 1,306 | -4.20(-1.12%) |
Jun 06, 2014 | 388.50 | 388.50 | 375.20 | 376.60 | 547 | +5.60(+1.51%) |
Jun 05, 2014 | 380.80 | 391.30 | 368.91 | 371.00 | 1,365 | -9.80(-2.57%) |
Jun 04, 2014 | 378.00 | 394.80 | 375.90 | 380.80 | 794 | +4.20(+1.12%) |
Jun 03, 2014 | 392.70 | 400.40 | 371.00 | 376.60 | 2,549 | -18.90(-4.78%) |
Jun 02, 2014 | 389.20 | 402.50 | 385.00 | 395.50 | 2,500 | -0.35(-0.09%) |
May 30, 2014 | 418.60 | 418.60 | 389.90 | 395.85 | 1,654 | -20.65(-4.96%) |
May 29, 2014 | 403.20 | 428.40 | 402.50 | 416.50 | 2,894 | +11.20(+2.76%) |
May 28, 2014 | 406.00 | 406.81 | 385.00 | 405.30 | 1,469 | -2.10(-0.52%) |
May 27, 2014 | 396.20 | 412.30 | 387.11 | 407.40 | 1,298 | +5.60(+1.39%) |
May 23, 2014 | 402.50 | 401.80 | 401.80 | 401.80 | 1,398 | -4.21(-1.04%) |
May 22, 2014 | 392.70 | 412.29 | 385.00 | 406.01 | 1,425 | +14.01(+3.57%) |
May 21, 2014 | 425.60 | 434.00 | 390.60 | 392.00 | 5,621 | -33.60(-7.89%) |
May 20, 2014 | 476.00 | 476.00 | 423.50 | 425.60 | 6,207 | -42.00(-8.98%) |
May 19, 2014 | 477.40 | 486.50 | 456.41 | 467.60 | 2,567 | -7.70(-1.62%) |
May 16, 2014 | 499.80 | 499.80 | 462.01 | 475.30 | 5,050 | -16.10(-3.28%) |
May 15, 2014 | 472.50 | 499.80 | 462.70 | 491.40 | 8,877 | +30.10(+6.53%) |
May 14, 2014 | 459.20 | 466.20 | 432.60 | 461.30 | 4,003 | +18.20(+4.11%) |
May 13, 2014 | 454.30 | 464.10 | 431.90 | 443.10 | 2,548 | +3.50(+0.80%) |
May 12, 2014 | 438.20 | 450.80 | 434.91 | 439.60 | 3,024 | +6.30(+1.45%) |
May 09, 2014 | 413.00 | 433.30 | 410.90 | 433.30 | 1,474 | +17.50(+4.21%) |
May 08, 2014 | 412.30 | 418.39 | 408.80 | 415.80 | 1,312 | +7.00(+1.71%) |
May 07, 2014 | 406.00 | 412.29 | 397.60 | 408.80 | 658 | +4.90(+1.21%) |
May 06, 2014 | 415.80 | 415.80 | 392.00 | 403.90 | 1,052 | -9.80(-2.37%) |
May 05, 2014 | 406.70 | 420.00 | 396.90 | 413.70 | 1,111 | +7.00(+1.72%) |
May 02, 2014 | 393.40 | 410.90 | 393.40 | 406.70 | 734 | +25.20(+6.61%) |
May 01, 2014 | 377.30 | 392.00 | 373.80 | 381.50 | 804 | +2.10(+0.55%) |
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%) |
Feb 03, 2014 | 456.41 | 458.50 | 442.40 | 452.90 | 1,110 | -13.30(-2.85%) |
Jan 31, 2014 | 469.00 | 471.09 | 460.61 | 466.20 | 846 | -4.90(-1.04%) |
Jan 30, 2014 | 475.30 | 477.40 | 451.50 | 471.10 | 1,874 | +2.80(+0.60%) |
Jan 29, 2014 | 485.10 | 485.10 | 464.10 | 468.30 | 899 | -8.40(-1.76%) |
Jan 28, 2014 | 497.00 | 497.00 | 462.00 | 476.70 | 6,468 | +9.10(+1.95%) |
Jan 27, 2014 | 471.10 | 477.40 | 434.00 | 467.60 | 2,113 | +0.00(+0.00%) |
Jan 24, 2014 | 491.40 | 507.50 | 451.50 | 467.60 | 4,493 | -8.39(-1.76%) |
Jan 23, 2014 | 477.40 | 479.50 | 462.70 | 475.99 | 519 | +0.69(+0.15%) |
Jan 22, 2014 | 472.50 | 477.40 | 470.40 | 475.30 | 832 | +3.50(+0.74%) |
Jan 21, 2014 | 469.00 | 478.80 | 467.60 | 471.80 | 864 | +0.70(+0.15%) |
Jan 17, 2014 | 478.10 | 471.10 | 471.10 | 471.10 | 962 | +2.10(+0.45%) |
Jan 16, 2014 | 469.00 | 507.22 | 465.57 | 469.00 | 3,064 | +8.40(+1.82%) |
Jan 15, 2014 | 458.50 | 476.00 | 444.50 | 460.60 | 1,692 | +2.10(+0.46%) |
Jan 14, 2014 | 448.88 | 466.90 | 448.88 | 458.50 | 881 | +9.80(+2.18%) |
Jan 13, 2014 | 438.90 | 489.30 | 438.90 | 448.70 | 4,808 | +10.50(+2.40%) |
Jan 10, 2014 | 439.50 | 451.50 | 430.50 | 438.20 | 1,204 | -0.70(-0.16%) |
Jan 09, 2014 | 447.30 | 447.48 | 436.10 | 438.90 | 894 | +2.80(+0.64%) |
Jan 08, 2014 | 452.80 | 452.80 | 430.50 | 436.10 | 1,006 | -11.90(-2.66%) |
Jan 07, 2014 | 448.00 | 459.90 | 430.50 | 448.00 | 972 | -3.50(-0.78%) |
Jan 06, 2014 | 458.50 | 468.30 | 446.60 | 451.50 | 563 | -4.20(-0.92%) |
Jan 03, 2014 | 441.00 | 465.50 | 441.00 | 455.70 | 933 | +11.90(+2.68%) |
Jan 02, 2014 | 458.50 | 469.00 | 443.80 | 443.80 | 1,274 | -3.50(-0.78%) |
Dec 31, 2013 | 456.40 | 447.30 | 447.30 | 447.30 | 945 | -9.10(-1.99%) |
Dec 30, 2013 | 445.20 | 462.00 | 444.50 | 456.40 | 1,630 | +4.90(+1.09%) |
Dec 27, 2013 | 454.30 | 454.30 | 439.60 | 451.50 | 563 | -2.09(-0.46%) |
Dec 26, 2013 | 444.50 | 455.00 | 441.70 | 453.59 | 459 | +9.10(+2.05%) |
Dec 24, 2013 | 455.00 | 455.00 | 430.50 | 444.49 | 798 | -6.31(-1.40%) |
Dec 23, 2013 | 463.40 | 463.40 | 441.71 | 450.80 | 928 | -9.80(-2.13%) |
Dec 20, 2013 | 441.00 | 465.50 | 441.00 | 460.60 | 2,435 | +19.60(+4.44%) |
Dec 19, 2013 | 410.20 | 451.15 | 410.20 | 441.00 | 3,445 | +28.70(+6.96%) |
Dec 18, 2013 | 416.50 | 416.50 | 402.50 | 412.30 | 305 | -2.80(-0.67%) |
Dec 17, 2013 | 417.90 | 419.30 | 385.00 | 415.10 | 1,093 | +4.90(+1.19%) |
Dec 16, 2013 | 429.80 | 429.80 | 387.80 | 410.20 | 1,491 | -6.30(-1.51%) |