Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |