Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 604.50 | 605.99 | 595.50 | 597.00 | 60 | +1.50(+0.25%) |
May 29, 2014 | 600.00 | 606.00 | 591.93 | 595.50 | 88 | -9.00(-1.49%) |
May 28, 2014 | 619.50 | 622.50 | 600.00 | 604.50 | 212 | -19.50(-3.12%) |
May 27, 2014 | 636.00 | 639.00 | 609.00 | 624.00 | 459 | +27.00(+4.52%) |
May 23, 2014 | 609.00 | 597.00 | 597.00 | 597.00 | 127 | -6.90(-1.14%) |
May 22, 2014 | 618.00 | 633.00 | 600.00 | 603.90 | 138 | -29.10(-4.60%) |
May 21, 2014 | 633.00 | 633.00 | 633.00 | 633.00 | 3 | +18.00(+2.93%) |
May 20, 2014 | 630.00 | 630.00 | 607.50 | 615.00 | 125 | -12.00(-1.91%) |
May 19, 2014 | 648.00 | 648.00 | 621.00 | 627.00 | 110 | -20.25(-3.13%) |
May 16, 2014 | 646.65 | 655.29 | 646.50 | 647.25 | 107 | +6.75(+1.05%) |
May 15, 2014 | 664.50 | 669.00 | 639.00 | 640.50 | 60 | -22.50(-3.39%) |
May 14, 2014 | 670.50 | 682.50 | 661.50 | 663.00 | 124 | -18.00(-2.64%) |
May 13, 2014 | 703.50 | 703.50 | 651.00 | 681.00 | 192 | -22.50(-3.20%) |
May 12, 2014 | 697.50 | 709.50 | 694.50 | 703.50 | 278 | +45.00(+6.83%) |
May 09, 2014 | 669.00 | 687.00 | 645.00 | 658.50 | 65 | -1.50(-0.23%) |
May 08, 2014 | 711.00 | 715.50 | 646.50 | 660.00 | 277 | -33.00(-4.76%) |
May 07, 2014 | 712.50 | 712.50 | 682.50 | 693.00 | 180 | -19.50(-2.74%) |
May 06, 2014 | 717.00 | 717.00 | 708.00 | 712.50 | 187 | -13.50(-1.86%) |
May 05, 2014 | 733.50 | 738.00 | 720.00 | 726.00 | 122 | -12.00(-1.63%) |
May 02, 2014 | 740.91 | 742.50 | 735.00 | 738.00 | 218 | -6.90(-0.93%) |
May 01, 2014 | 748.50 | 750.00 | 732.00 | 744.90 | 131 | -2.10(-0.28%) |
Apr 30, 2014 | 736.50 | 750.00 | 736.50 | 747.00 | 200 | +12.00(+1.63%) |
Apr 29, 2014 | 753.00 | 756.00 | 735.00 | 735.00 | 192 | -3.00(-0.41%) |
Apr 28, 2014 | 763.50 | 763.50 | 727.50 | 738.00 | 211 | -13.50(-1.80%) |
Apr 25, 2014 | 796.50 | 796.50 | 748.50 | 751.50 | 546 | -45.00(-5.65%) |
Apr 24, 2014 | 819.15 | 819.15 | 787.50 | 796.50 | 41 | -40.35(-4.82%) |
Apr 23, 2014 | 817.50 | 838.50 | 817.50 | 836.85 | 55 | +16.35(+1.99%) |
Apr 22, 2014 | 843.00 | 843.00 | 796.51 | 820.50 | 79 | +4.50(+0.55%) |
Apr 21, 2014 | 784.51 | 817.49 | 781.50 | 816.00 | 36 | +19.50(+2.45%) |
Apr 17, 2014 | 774.00 | 796.50 | 796.50 | 796.50 | 106 | +12.00(+1.53%) |
Apr 16, 2014 | 807.00 | 811.50 | 771.00 | 784.50 | 128 | -40.50(-4.91%) |
Apr 15, 2014 | 867.00 | 867.00 | 823.50 | 825.00 | 111 | -15.00(-1.79%) |
Apr 14, 2014 | 841.65 | 844.65 | 840.00 | 840.00 | 15 | -9.00(-1.06%) |
Apr 11, 2014 | 834.00 | 868.50 | 834.00 | 849.00 | 55 | -6.00(-0.70%) |
Apr 10, 2014 | 882.00 | 882.00 | 855.00 | 855.00 | 32 | -36.00(-4.04%) |
Apr 09, 2014 | 855.00 | 897.00 | 855.00 | 891.00 | 65 | +43.50(+5.13%) |
Apr 08, 2014 | 840.00 | 847.50 | 831.00 | 847.50 | 20 | -13.47(-1.56%) |
Apr 07, 2014 | 892.50 | 892.50 | 847.65 | 860.97 | 118 | -54.03(-5.90%) |
Apr 04, 2014 | 898.50 | 936.00 | 898.50 | 915.00 | 317 | +28.50(+3.21%) |
Apr 03, 2014 | 910.50 | 913.50 | 877.50 | 886.50 | 243 | +19.50(+2.25%) |
Apr 02, 2014 | 865.50 | 898.50 | 844.50 | 867.00 | 612 | +91.51(+11.80%) |
Apr 01, 2014 | 753.12 | 786.21 | 751.50 | 775.49 | 40 | +22.49(+2.99%) |
Mar 31, 2014 | 748.50 | 765.00 | 748.50 | 753.00 | 93 | -31.50(-4.02%) |
Mar 28, 2014 | 808.50 | 816.00 | 727.50 | 784.50 | 150 | -9.00(-1.13%) |
Mar 27, 2014 | 807.00 | 808.50 | 789.00 | 793.50 | 60 | -33.00(-3.99%) |
Mar 26, 2014 | 828.00 | 832.50 | 825.00 | 826.50 | 86 | +0.00(+0.00%) |
Mar 25, 2014 | 837.00 | 841.50 | 826.50 | 826.50 | 42 | -16.50(-1.96%) |
Mar 24, 2014 | 853.50 | 853.50 | 826.50 | 843.00 | 24 | -6.00(-0.71%) |
Mar 21, 2014 | 831.00 | 864.00 | 831.00 | 849.00 | 175 | +9.00(+1.07%) |
Mar 20, 2014 | 829.50 | 847.50 | 826.51 | 840.00 | 60 | +3.00(+0.36%) |
Mar 19, 2014 | 829.50 | 847.50 | 828.15 | 837.00 | 72 | -12.00(-1.41%) |
Mar 18, 2014 | 837.00 | 853.49 | 837.00 | 849.00 | 132 | +12.00(+1.43%) |
Mar 17, 2014 | 870.00 | 892.50 | 826.50 | 837.00 | 239 | -4.50(-0.53%) |
Mar 14, 2014 | 874.51 | 888.00 | 837.01 | 841.50 | 83 | -40.50(-4.59%) |
Mar 13, 2014 | 882.00 | 885.00 | 865.50 | 882.00 | 109 | -6.00(-0.68%) |
Mar 12, 2014 | 870.00 | 894.00 | 847.50 | 888.00 | 53 | +21.01(+2.42%) |
Mar 11, 2014 | 831.00 | 895.50 | 823.51 | 866.99 | 212 | +37.49(+4.52%) |
Mar 10, 2014 | 870.00 | 879.00 | 805.50 | 829.50 | 238 | -48.00(-5.47%) |
Mar 07, 2014 | 895.50 | 895.50 | 870.00 | 877.50 | 138 | -10.49(-1.18%) |
Mar 06, 2014 | 874.50 | 897.00 | 866.99 | 887.99 | 165 | +13.66(+1.56%) |
Mar 05, 2014 | 880.50 | 883.50 | 868.51 | 874.32 | 80 | -15.18(-1.71%) |
Mar 04, 2014 | 894.00 | 898.50 | 871.50 | 889.50 | 108 | -4.50(-0.50%) |