Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 500.00 | 504.80 | 500.00 | 502.00 | 141 | -2.80(-0.55%) |
Jan 30, 2014 | 500.00 | 504.80 | 500.00 | 504.80 | 19 | -0.80(-0.16%) |
Jan 29, 2014 | 502.80 | 519.20 | 500.00 | 505.60 | 328 | +0.40(+0.08%) |
Jan 28, 2014 | 502.80 | 507.20 | 502.80 | 505.20 | 63 | -0.80(-0.16%) |
Jan 27, 2014 | 510.00 | 510.00 | 504.00 | 506.00 | 399 | -16.00(-3.07%) |
Jan 24, 2014 | 516.00 | 524.00 | 516.00 | 522.00 | 68 | -6.80(-1.29%) |
Jan 23, 2014 | 526.40 | 528.80 | 520.00 | 528.80 | 182 | +6.80(+1.30%) |
Jan 22, 2014 | 517.60 | 526.40 | 510.81 | 522.00 | 217 | +2.00(+0.38%) |
Jan 21, 2014 | 515.60 | 526.76 | 496.00 | 520.00 | 1,014 | -30.40(-5.52%) |
Jan 17, 2014 | 547.20 | 550.40 | 550.40 | 550.40 | 57 | +20.40(+3.85%) |
Jan 16, 2014 | 531.60 | 566.80 | 528.00 | 530.00 | 388 | -16.00(-2.93%) |
Jan 15, 2014 | 526.00 | 554.00 | 526.00 | 546.00 | 960 | +20.00(+3.80%) |
Jan 14, 2014 | 523.60 | 531.60 | 516.40 | 526.00 | 369 | +0.24(+0.04%) |
Jan 13, 2014 | 539.60 | 561.20 | 522.00 | 525.76 | 550 | +22.96(+4.57%) |
Jan 10, 2014 | 501.60 | 510.00 | 500.00 | 502.80 | 61 | -10.00(-1.95%) |
Jan 09, 2014 | 518.80 | 518.80 | 500.00 | 512.80 | 144 | -15.60(-2.95%) |
Jan 08, 2014 | 538.00 | 538.00 | 521.20 | 528.40 | 224 | +4.80(+0.92%) |
Jan 07, 2014 | 535.20 | 535.20 | 520.04 | 523.60 | 85 | -16.00(-2.96%) |
Jan 06, 2014 | 496.00 | 545.55 | 496.00 | 539.60 | 383 | +42.40(+8.53%) |
Jan 03, 2014 | 498.80 | 498.80 | 495.20 | 497.20 | 150 | +2.00(+0.40%) |
Jan 02, 2014 | 472.00 | 502.00 | 472.00 | 495.20 | 225 | +23.20(+4.91%) |
Dec 31, 2013 | 435.60 | 472.00 | 472.00 | 472.00 | 162 | +36.00(+8.26%) |
Dec 30, 2013 | 439.60 | 439.60 | 436.00 | 436.00 | 168 | -10.80(-2.42%) |
Dec 27, 2013 | 447.60 | 484.00 | 434.40 | 446.80 | 314 | -3.20(-0.71%) |
Dec 26, 2013 | 418.00 | 458.00 | 417.20 | 450.00 | 636 | +38.00(+9.22%) |
Dec 24, 2013 | 412.00 | 412.00 | 412.00 | 412.00 | 3 | +1.84(+0.45%) |
Dec 23, 2013 | 410.00 | 420.00 | 404.00 | 410.16 | 275 | +15.76(+4.00%) |
Dec 20, 2013 | 389.20 | 396.00 | 389.20 | 394.40 | 50 | +4.40(+1.13%) |
Dec 19, 2013 | 389.20 | 394.00 | 387.20 | 390.00 | 229 | -8.80(-2.21%) |
Dec 18, 2013 | 400.80 | 400.80 | 398.40 | 398.80 | 122 | -9.60(-2.35%) |
Dec 17, 2013 | 400.80 | 408.40 | 400.80 | 408.40 | 67 | +10.80(+2.72%) |
Dec 16, 2013 | 399.20 | 429.20 | 397.60 | 397.60 | 107 | +7.20(+1.84%) |
Dec 13, 2013 | 390.40 | 390.40 | 390.00 | 390.40 | 20 | -15.96(-3.93%) |
Dec 12, 2013 | 399.60 | 406.36 | 390.00 | 406.36 | 32 | +6.36(+1.59%) |
Dec 11, 2013 | 400.04 | 408.00 | 390.00 | 400.00 | 103 | -15.60(-3.75%) |
Dec 09, 2013 | 392.00 | 415.60 | 415.60 | 415.60 | 10 | +8.00(+1.96%) |
Dec 06, 2013 | 407.60 | 407.60 | 407.60 | 407.60 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 407.60 | 407.60 | 407.60 | 407.60 | 0 | +4.20(+1.04%) |
Dec 04, 2013 | 418.00 | 418.00 | 385.97 | 403.40 | 0 | -19.00(-4.50%) |
Dec 03, 2013 | 421.60 | 422.40 | 419.60 | 422.40 | 0 | -1.60(-0.38%) |
Dec 02, 2013 | 419.60 | 432.00 | 419.60 | 424.00 | 0 | +3.20(+0.76%) |
Nov 29, 2013 | 440.00 | 440.00 | 420.80 | 420.80 | 0 | -7.20(-1.68%) |
Nov 27, 2013 | 426.00 | 438.52 | 404.20 | 428.00 | 0 | +3.20(+0.75%) |
Nov 26, 2013 | 420.40 | 424.80 | 420.00 | 424.80 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 424.00 | 424.80 | 424.00 | 424.80 | 0 | +4.80(+1.14%) |
Nov 22, 2013 | 402.00 | 422.80 | 402.00 | 420.00 | 0 | +18.00(+4.48%) |
Nov 21, 2013 | 396.00 | 402.00 | 395.20 | 402.00 | 0 | +21.60(+5.68%) |
Nov 20, 2013 | 391.96 | 391.96 | 380.40 | 380.40 | 0 | -19.26(-4.82%) |
Nov 18, 2013 | 372.00 | 399.66 | 399.66 | 399.66 | 205 | +1.86(+0.47%) |
Nov 15, 2013 | 380.40 | 400.00 | 360.40 | 397.80 | 0 | -2.20(-0.55%) |
Nov 13, 2013 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | -2.60(-0.65%) |
Nov 12, 2013 | 406.80 | 407.20 | 402.60 | 402.60 | 0 | -4.80(-1.18%) |
Nov 11, 2013 | 407.60 | 407.60 | 402.00 | 407.40 | 0 | -12.60(-3.00%) |
Nov 08, 2013 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | +5.60(+1.35%) |
Nov 07, 2013 | 413.60 | 415.60 | 410.00 | 414.40 | 0 | -0.80(-0.19%) |
Nov 06, 2013 | 418.40 | 418.40 | 415.20 | 415.20 | 0 | -5.20(-1.24%) |
Nov 05, 2013 | 427.60 | 429.20 | 404.00 | 420.40 | 0 | -10.80(-2.50%) |
Nov 04, 2013 | 433.20 | 434.00 | 431.20 | 431.20 | 0 | -7.56(-1.72%) |
Nov 01, 2013 | 446.80 | 446.80 | 424.80 | 438.76 | 0 | -0.84(-0.19%) |
Oct 31, 2013 | 425.20 | 501.60 | 425.20 | 439.60 | 0 | +10.00(+2.33%) |
Oct 30, 2013 | 428.80 | 429.60 | 424.80 | 429.60 | 0 | +1.60(+0.37%) |
Oct 29, 2013 | 426.00 | 430.00 | 426.00 | 428.00 | 0 | -3.60(-0.83%) |
Oct 28, 2013 | 420.00 | 431.60 | 420.00 | 431.60 | 0 | +18.00(+4.35%) |
Oct 25, 2013 | 424.80 | 429.60 | 413.60 | 413.60 | 0 | -15.96(-3.72%) |
Oct 24, 2013 | 426.80 | 436.78 | 418.00 | 429.56 | 0 | +2.76(+0.65%) |
Oct 23, 2013 | 427.20 | 430.64 | 423.40 | 426.80 | 0 | -10.00(-2.29%) |
Oct 22, 2013 | 429.20 | 436.80 | 426.80 | 436.80 | 0 | +14.80(+3.51%) |
Oct 21, 2013 | 400.80 | 429.96 | 399.60 | 422.00 | 0 | +25.60(+6.46%) |
Oct 18, 2013 | 396.40 | 396.40 | 396.40 | 396.40 | 2 | +4.40(+1.12%) |
Oct 17, 2013 | 396.40 | 396.40 | 392.00 | 392.00 | 0 | -0.04(-0.01%) |
Oct 16, 2013 | 380.40 | 400.00 | 380.40 | 392.04 | 0 | -9.96(-2.48%) |
Oct 15, 2013 | 408.00 | 409.60 | 402.00 | 402.00 | 0 | +2.00(+0.50%) |
Oct 14, 2013 | 412.00 | 412.00 | 387.60 | 400.00 | 0 | +8.00(+2.04%) |
Oct 11, 2013 | 396.00 | 400.00 | 390.00 | 392.00 | 0 | -8.00(-2.00%) |
Oct 10, 2013 | 394.40 | 401.20 | 390.00 | 400.00 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 408.00 | 408.00 | 400.00 | 400.00 | 0 | +8.00(+2.04%) |
Oct 08, 2013 | 424.00 | 425.20 | 392.00 | 392.00 | 0 | -38.00(-8.84%) |
Oct 07, 2013 | 421.60 | 430.00 | 421.60 | 430.00 | 0 | +4.00(+0.94%) |
Oct 04, 2013 | 426.00 | 426.00 | 426.00 | 426.00 | 0 | -10.80(-2.47%) |
Oct 03, 2013 | 412.00 | 440.04 | 412.00 | 436.80 | 0 | -9.20(-2.06%) |
Oct 02, 2013 | 459.60 | 459.60 | 432.00 | 446.00 | 0 | +15.20(+3.53%) |
Oct 01, 2013 | 430.80 | 430.80 | 400.40 | 430.80 | 0 | +2.81(+0.66%) |
Sep 27, 2013 | 412.40 | 427.98 | 412.40 | 427.98 | 0 | +15.98(+3.88%) |
Sep 26, 2013 | 408.00 | 420.00 | 408.00 | 412.00 | 0 | +4.00(+0.98%) |
Sep 24, 2013 | 408.00 | 408.00 | 408.00 | 408.00 | 0 | +8.40(+2.10%) |
Sep 23, 2013 | 384.00 | 400.00 | 384.00 | 399.60 | 0 | +7.16(+1.82%) |
Sep 20, 2013 | 396.00 | 396.40 | 388.00 | 392.44 | 0 | -15.56(-3.81%) |
Sep 19, 2013 | 388.00 | 415.60 | 383.20 | 408.00 | 0 | +16.00(+4.08%) |
Sep 18, 2013 | 395.60 | 396.00 | 392.00 | 392.00 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 390.80 | 392.00 | 390.00 | 392.00 | 0 | -2.00(-0.51%) |
Sep 16, 2013 | 382.32 | 394.00 | 382.32 | 394.00 | 0 | -2.00(-0.50%) |
Sep 13, 2013 | 390.40 | 396.00 | 384.00 | 396.00 | 0 | +6.80(+1.75%) |
Sep 12, 2013 | 388.80 | 390.00 | 388.80 | 389.20 | 0 | -13.20(-3.28%) |
Sep 11, 2013 | 396.00 | 402.40 | 388.80 | 402.40 | 0 | -1.60(-0.40%) |
Sep 10, 2013 | 402.80 | 404.00 | 402.80 | 404.00 | 0 | +4.40(+1.10%) |
Sep 06, 2013 | 382.40 | 399.60 | 399.60 | 399.60 | 27 | +4.00(+1.01%) |
Sep 05, 2013 | 390.80 | 395.60 | 380.40 | 395.60 | 0 | -0.40(-0.10%) |
Sep 04, 2013 | 418.80 | 418.80 | 392.00 | 396.00 | 0 | -23.20(-5.53%) |
Sep 03, 2013 | 411.20 | 419.20 | 396.00 | 419.20 | 0 | -0.40(-0.10%) |
Aug 30, 2013 | 419.60 | 419.60 | 419.60 | 419.60 | 0 | +19.60(+4.90%) |
Aug 29, 2013 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | +6.00(+1.52%) |
Aug 28, 2013 | 402.40 | 402.40 | 392.00 | 394.00 | 0 | -6.00(-1.50%) |
Aug 27, 2013 | 392.00 | 423.20 | 392.00 | 400.00 | 0 | -15.60(-3.75%) |
Aug 26, 2013 | 408.00 | 415.60 | 399.60 | 415.60 | 0 | -0.40(-0.10%) |
Aug 23, 2013 | 427.20 | 427.20 | 400.00 | 416.00 | 0 | -6.00(-1.42%) |
Aug 22, 2013 | 427.60 | 427.60 | 417.20 | 422.00 | 0 | -1.60(-0.38%) |
Aug 21, 2013 | 420.00 | 450.00 | 415.20 | 423.60 | 0 | +4.00(+0.95%) |
Aug 20, 2013 | 420.00 | 421.20 | 408.00 | 419.60 | 0 | -0.40(-0.10%) |
Aug 19, 2013 | 412.40 | 420.00 | 412.00 | 420.00 | 0 | +19.60(+4.90%) |
Aug 16, 2013 | 396.00 | 418.40 | 392.40 | 400.40 | 0 | -17.60(-4.21%) |
Aug 15, 2013 | 416.80 | 419.20 | 404.80 | 418.00 | 30 | -2.00(-0.48%) |
Aug 14, 2013 | 420.00 | 420.00 | 419.20 | 420.00 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 420.00 | 420.00 | 420.00 | 420.00 | 142 | +0.00(+0.00%) |
Aug 12, 2013 | 416.00 | 420.00 | 406.40 | 420.00 | 242 | +13.60(+3.35%) |
Aug 08, 2013 | 413.20 | 406.40 | 406.40 | 406.40 | 5 | -8.36(-2.02%) |
Aug 07, 2013 | 414.80 | 414.80 | 414.76 | 414.76 | 5 | -0.04(-0.01%) |
Aug 06, 2013 | 418.00 | 420.00 | 404.00 | 414.80 | 47 | +6.40(+1.57%) |
Aug 05, 2013 | 401.00 | 419.20 | 401.00 | 408.40 | 7 | -7.60(-1.83%) |
Aug 02, 2013 | 427.20 | 427.20 | 414.40 | 416.00 | 33 | -4.00(-0.95%) |
Aug 01, 2013 | 400.80 | 420.00 | 400.80 | 420.00 | 67 | +10.40(+2.54%) |
Jul 31, 2013 | 409.60 | 409.60 | 409.60 | 409.60 | 0 | +8.80(+2.20%) |
Jul 30, 2013 | 400.00 | 410.80 | 392.80 | 400.80 | 0 | -2.80(-0.69%) |
Jul 29, 2013 | 396.80 | 404.00 | 393.20 | 403.60 | 0 | +14.80(+3.81%) |
Jul 23, 2013 | 388.80 | 388.80 | 388.80 | 388.80 | 20 | -7.20(-1.82%) |
Jul 22, 2013 | 400.00 | 396.00 | 396.00 | 396.00 | 0 | -4.00(-1.00%) |
Jul 16, 2013 | 401.20 | 400.00 | 400.00 | 400.00 | 17 | -0.80(-0.20%) |
Jul 15, 2013 | 408.00 | 411.60 | 400.00 | 400.80 | 0 | +14.80(+3.83%) |
Jul 12, 2013 | 400.00 | 400.00 | 386.00 | 386.00 | 0 | -18.00(-4.46%) |
Jul 10, 2013 | 404.00 | 404.00 | 404.00 | 404.00 | 17 | +10.80(+2.75%) |
Jul 09, 2013 | 380.00 | 393.20 | 332.40 | 393.20 | 0 | +60.80(+18.29%) |
Jul 08, 2013 | 360.00 | 399.20 | 328.00 | 332.40 | 0 | -83.24(-20.03%) |
Jul 05, 2013 | 404.40 | 415.64 | 404.40 | 415.64 | 0 | -4.36(-1.04%) |
Jul 03, 2013 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | +6.00(+1.45%) |
Jun 25, 2013 | 402.00 | 414.00 | 414.00 | 414.00 | 7 | -6.00(-1.43%) |
Jun 24, 2013 | 420.00 | 420.00 | 420.00 | 420.00 | 0 | +17.60(+4.37%) |
Jun 20, 2013 | 402.40 | 402.40 | 402.40 | 402.40 | 0 | -19.60(-4.64%) |
Jun 19, 2013 | 420.00 | 430.00 | 420.00 | 422.00 | 0 | -6.00(-1.40%) |
Jun 18, 2013 | 440.00 | 440.00 | 420.40 | 428.00 | 0 | +22.00(+5.42%) |
Jun 12, 2013 | 406.00 | 406.00 | 406.00 | 406.00 | 2 | -10.40(-2.50%) |
Jun 11, 2013 | 418.40 | 418.40 | 416.40 | 416.40 | 13 | -11.60(-2.71%) |
Jun 10, 2013 | 406.80 | 428.00 | 406.80 | 428.00 | 0 | +26.00(+6.47%) |
Jun 07, 2013 | 409.20 | 436.80 | 402.00 | 402.00 | 0 | -28.40(-6.60%) |
Jun 06, 2013 | 430.40 | 430.40 | 430.40 | 430.40 | 0 | -2.16(-0.50%) |
Jun 03, 2013 | 440.00 | 432.56 | 432.56 | 432.56 | 60 | +4.56(+1.07%) |
May 31, 2013 | 420.00 | 428.00 | 402.00 | 428.00 | 50 | -24.00(-5.31%) |
May 30, 2013 | 421.20 | 452.00 | 421.20 | 452.00 | 0 | +13.60(+3.10%) |
May 29, 2013 | 470.00 | 470.00 | 438.40 | 438.40 | 85 | -1.60(-0.36%) |
May 28, 2013 | 440.00 | 440.00 | 440.00 | 440.00 | 27 | +12.00(+2.80%) |
May 24, 2013 | 428.40 | 428.80 | 428.00 | 428.00 | 0 | -31.60(-6.88%) |
May 23, 2013 | 460.00 | 460.00 | 459.60 | 459.60 | 0 | +34.00(+7.99%) |
May 22, 2013 | 450.00 | 470.00 | 425.60 | 425.60 | 0 | -18.40(-4.14%) |
May 17, 2013 | 430.00 | 444.00 | 444.00 | 444.00 | 117 | -4.40(-0.98%) |
May 16, 2013 | 467.60 | 467.60 | 430.40 | 448.40 | 62 | +18.40(+4.28%) |
May 15, 2013 | 430.00 | 430.00 | 430.00 | 430.00 | 0 | -10.00(-2.27%) |
May 13, 2013 | 430.00 | 440.00 | 430.00 | 440.00 | 0 | -37.60(-7.87%) |
May 10, 2013 | 479.84 | 479.84 | 477.60 | 477.60 | 0 | +17.60(+3.83%) |
May 09, 2013 | 440.00 | 460.00 | 439.96 | 460.00 | 0 | +30.00(+6.98%) |
May 07, 2013 | 429.60 | 430.00 | 430.00 | 430.00 | 27 | +0.00(+0.00%) |
May 06, 2013 | 427.20 | 430.00 | 427.20 | 430.00 | 0 | +10.00(+2.38%) |
May 03, 2013 | 420.00 | 430.00 | 400.00 | 420.00 | 0 | +18.00(+4.48%) |
Apr 30, 2013 | 402.00 | 402.00 | 402.00 | 402.00 | 2 | -16.52(-3.95%) |
Apr 29, 2013 | 403.60 | 420.00 | 400.40 | 418.52 | 97 | +18.52(+4.63%) |
Apr 22, 2013 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | +0.00(+0.00%) |
Apr 18, 2013 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | +0.00(+0.00%) |
Apr 17, 2013 | 416.00 | 416.00 | 400.00 | 400.00 | 20 | -13.04(-3.16%) |
Apr 15, 2013 | 412.00 | 413.04 | 413.04 | 413.04 | 30 | +0.64(+0.16%) |
Apr 12, 2013 | 412.00 | 440.00 | 412.00 | 412.40 | 16 | -55.60(-11.88%) |
Apr 11, 2013 | 401.20 | 492.00 | 401.20 | 468.00 | 158 | +68.00(+17.00%) |
Apr 10, 2013 | 400.00 | 400.40 | 400.00 | 400.00 | 36 | -26.00(-6.10%) |
Apr 09, 2013 | 438.00 | 438.00 | 400.11 | 426.00 | 7 | +10.00(+2.40%) |
Apr 08, 2013 | 410.80 | 422.00 | 410.80 | 416.00 | 43 | -2.00(-0.48%) |
Apr 05, 2013 | 435.60 | 435.60 | 418.00 | 418.00 | 12 | -22.00(-5.00%) |
Apr 04, 2013 | 440.00 | 440.00 | 440.00 | 440.00 | 9 | +0.00(+0.00%) |
Apr 02, 2013 | 440.00 | 440.00 | 440.00 | 440.00 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 460.00 | 440.00 | 440.00 | 440.00 | 67 | -38.00(-7.95%) |
Mar 27, 2013 | 420.00 | 478.00 | 420.00 | 478.00 | 108 | +139.70(+41.29%) |
Mar 25, 2013 | 398.00 | 338.30 | 338.30 | 338.30 | 10 | -60.20(-15.11%) |
Mar 21, 2013 | 406.00 | 398.50 | 398.50 | 398.50 | 20 | -2.18(-0.54%) |
Mar 14, 2013 | 421.20 | 400.68 | 400.68 | 400.68 | 162 | -29.32(-6.82%) |
Feb 27, 2013 | 437.60 | 430.00 | 430.00 | 430.00 | 30 | -10.00(-2.27%) |
Feb 26, 2013 | 440.00 | 440.00 | 440.00 | 440.00 | 5 | -18.00(-3.93%) |
Feb 22, 2013 | 458.00 | 458.00 | 458.00 | 458.00 | 25 | -2.00(-0.43%) |
Feb 19, 2013 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | +31.60(+7.38%) |
Feb 13, 2013 | 460.00 | 428.40 | 428.40 | 428.40 | 52 | -28.40(-6.22%) |
Feb 11, 2013 | 459.60 | 456.80 | 456.80 | 456.80 | 15 | -12.80(-2.73%) |
Feb 08, 2013 | 469.60 | 469.60 | 469.60 | 469.60 | 25 | -22.00(-4.48%) |
Feb 04, 2013 | 497.20 | 491.60 | 491.60 | 491.60 | 50 | +11.60(+2.42%) |