Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 104.00 | 112.50 | 101.75 | 111.00 | 5,537 | +8.75(+8.56%) |
Apr 29, 2014 | 109.00 | 111.25 | 99.25 | 102.25 | 7,639 | -7.75(-7.05%) |
Apr 28, 2014 | 119.00 | 121.75 | 108.00 | 110.00 | 4,891 | -8.00(-6.78%) |
Apr 25, 2014 | 124.00 | 126.75 | 117.50 | 118.00 | 5,085 | -5.75(-4.65%) |
Apr 24, 2014 | 127.75 | 128.75 | 122.75 | 123.75 | 5,022 | -4.50(-3.51%) |
Apr 23, 2014 | 127.75 | 129.50 | 123.50 | 128.25 | 3,843 | -0.75(-0.58%) |
Apr 22, 2014 | 124.00 | 130.00 | 121.25 | 129.00 | 5,624 | +4.75(+3.82%) |
Apr 21, 2014 | 125.50 | 131.00 | 120.00 | 124.25 | 10,464 | -1.00(-0.80%) |
Apr 17, 2014 | 130.75 | 125.25 | 125.25 | 125.25 | 8,276 | -4.50(-3.47%) |
Apr 16, 2014 | 132.50 | 134.75 | 125.25 | 129.75 | 14,342 | +5.50(+4.43%) |
Apr 15, 2014 | 153.50 | 156.25 | 122.50 | 124.25 | 20,094 | -29.00(-18.92%) |
Apr 14, 2014 | 179.75 | 180.00 | 151.50 | 153.25 | 22,208 | -39.25(-20.39%) |
Apr 11, 2014 | 192.75 | 196.25 | 190.00 | 192.50 | 3,169 | -2.50(-1.28%) |
Apr 10, 2014 | 196.75 | 197.50 | 189.38 | 195.00 | 4,708 | -3.00(-1.52%) |
Apr 09, 2014 | 199.75 | 199.75 | 195.00 | 198.00 | 5,746 | +7.12(+3.73%) |
Apr 08, 2014 | 186.50 | 197.00 | 186.25 | 190.88 | 2,699 | +1.88(+0.99%) |
Apr 07, 2014 | 192.50 | 195.00 | 186.00 | 189.00 | 3,020 | -5.00(-2.58%) |
Apr 04, 2014 | 197.50 | 200.00 | 189.50 | 194.00 | 4,030 | -3.00(-1.52%) |
Apr 03, 2014 | 199.75 | 203.75 | 195.25 | 197.00 | 7,586 | -0.25(-0.13%) |
Apr 02, 2014 | 195.75 | 199.00 | 194.00 | 197.25 | 2,133 | +2.75(+1.41%) |
Apr 01, 2014 | 200.00 | 200.00 | 192.00 | 194.50 | 3,626 | -4.50(-2.26%) |
Mar 31, 2014 | 190.00 | 202.50 | 188.75 | 199.00 | 6,808 | +8.75(+4.60%) |
Mar 28, 2014 | 189.25 | 193.75 | 189.25 | 190.25 | 3,321 | +0.75(+0.40%) |
Mar 27, 2014 | 193.50 | 198.75 | 185.50 | 189.50 | 3,184 | -5.25(-2.70%) |
Mar 26, 2014 | 210.00 | 210.00 | 190.75 | 194.75 | 5,116 | -12.00(-5.80%) |
Mar 25, 2014 | 208.75 | 212.00 | 203.75 | 206.75 | 4,647 | +1.25(+0.61%) |
Mar 24, 2014 | 196.00 | 206.25 | 196.00 | 205.50 | 6,339 | +10.75(+5.52%) |
Mar 21, 2014 | 188.00 | 200.00 | 187.75 | 194.75 | 13,917 | +6.25(+3.32%) |
Mar 20, 2014 | 189.00 | 197.00 | 187.75 | 188.50 | 3,462 | -3.75(-1.95%) |
Mar 19, 2014 | 192.00 | 199.25 | 187.50 | 192.25 | 3,718 | -3.25(-1.66%) |
Mar 18, 2014 | 180.50 | 198.75 | 180.25 | 195.50 | 6,663 | +13.25(+7.27%) |
Mar 17, 2014 | 182.00 | 187.50 | 180.00 | 182.25 | 3,402 | +4.25(+2.39%) |
Mar 14, 2014 | 171.50 | 181.25 | 170.00 | 178.00 | 5,238 | +4.25(+2.45%) |
Mar 13, 2014 | 194.75 | 195.00 | 172.00 | 173.75 | 9,106 | -18.25(-9.51%) |
Mar 12, 2014 | 207.00 | 208.93 | 184.50 | 192.00 | 8,355 | -12.75(-6.23%) |
Mar 11, 2014 | 207.75 | 216.25 | 202.50 | 204.75 | 5,075 | -5.50(-2.62%) |
Mar 10, 2014 | 216.25 | 222.50 | 202.00 | 210.25 | 6,772 | -9.00(-4.10%) |
Mar 07, 2014 | 208.75 | 224.50 | 208.75 | 219.25 | 13,984 | +12.00(+5.79%) |
Mar 06, 2014 | 182.75 | 209.00 | 182.50 | 207.25 | 14,045 | +23.25(+12.64%) |
Mar 05, 2014 | 187.25 | 188.47 | 182.53 | 184.00 | 2,593 | -3.25(-1.74%) |
Mar 04, 2014 | 187.50 | 193.00 | 183.75 | 187.25 | 2,967 | +0.25(+0.13%) |
Mar 03, 2014 | 180.00 | 189.50 | 180.00 | 187.00 | 3,314 | +5.50(+3.03%) |
Feb 28, 2014 | 180.25 | 182.50 | 176.25 | 181.50 | 2,957 | -0.75(-0.41%) |
Feb 27, 2014 | 186.50 | 187.50 | 177.50 | 182.25 | 4,516 | -2.25(-1.22%) |
Feb 26, 2014 | 193.75 | 195.00 | 175.00 | 184.50 | 7,313 | -8.50(-4.40%) |
Feb 25, 2014 | 194.75 | 197.50 | 187.75 | 193.00 | 6,414 | -2.25(-1.15%) |
Feb 24, 2014 | 183.69 | 197.00 | 181.50 | 195.25 | 10,591 | +13.75(+7.58%) |
Feb 21, 2014 | 168.50 | 182.50 | 166.00 | 181.50 | 9,976 | +13.00(+7.72%) |
Feb 20, 2014 | 162.25 | 168.50 | 160.25 | 168.50 | 3,717 | +9.00(+5.64%) |
Feb 19, 2014 | 161.75 | 162.50 | 157.50 | 159.50 | 2,938 | -3.00(-1.85%) |
Feb 18, 2014 | 161.00 | 162.50 | 155.27 | 162.50 | 3,732 | +3.25(+2.04%) |
Feb 14, 2014 | 148.75 | 159.25 | 159.25 | 159.25 | 4,728 | +10.00(+6.70%) |
Feb 13, 2014 | 152.00 | 152.50 | 148.75 | 149.25 | 3,359 | -2.75(-1.81%) |
Feb 12, 2014 | 152.75 | 156.25 | 149.00 | 152.00 | 3,089 | -0.50(-0.33%) |
Feb 11, 2014 | 158.00 | 158.00 | 145.50 | 152.50 | 3,918 | -4.50(-2.87%) |
Feb 10, 2014 | 155.50 | 160.00 | 155.25 | 157.00 | 3,141 | +0.50(+0.32%) |
Feb 07, 2014 | 170.00 | 170.00 | 155.65 | 156.50 | 4,862 | -9.00(-5.44%) |
Feb 06, 2014 | 165.25 | 172.50 | 165.25 | 165.50 | 3,118 | -1.00(-0.60%) |
Feb 05, 2014 | 157.25 | 170.00 | 155.26 | 166.50 | 8,271 | +9.34(+5.95%) |
Feb 04, 2014 | 158.25 | 158.73 | 155.75 | 157.16 | 1,856 | +0.66(+0.42%) |