Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 534.40 | 558.72 | 529.60 | 537.92 | 209 | -5.76(-1.06%) |
Jan 30, 2014 | 538.70 | 545.60 | 529.63 | 543.68 | 318 | +2.88(+0.53%) |
Jan 29, 2014 | 537.28 | 545.28 | 536.64 | 540.80 | 481 | +0.00(+0.00%) |
Jan 28, 2014 | 551.36 | 560.32 | 536.96 | 540.80 | 682 | -27.84(-4.90%) |
Jan 27, 2014 | 589.44 | 589.44 | 544.64 | 568.64 | 1,155 | -23.04(-3.89%) |
Jan 24, 2014 | 629.12 | 629.12 | 578.56 | 591.68 | 1,279 | -38.08(-6.05%) |
Jan 23, 2014 | 631.36 | 640.00 | 624.00 | 629.76 | 355 | -0.64(-0.10%) |
Jan 22, 2014 | 622.45 | 638.08 | 622.45 | 630.40 | 156 | +4.16(+0.66%) |
Jan 21, 2014 | 626.88 | 643.84 | 623.04 | 626.24 | 3,695 | -4.16(-0.66%) |
Jan 17, 2014 | 622.40 | 630.40 | 630.40 | 630.40 | 125 | +8.00(+1.29%) |
Jan 16, 2014 | 625.92 | 634.88 | 621.76 | 622.40 | 303 | -6.72(-1.07%) |
Jan 15, 2014 | 640.00 | 648.32 | 627.84 | 629.12 | 415 | -9.28(-1.45%) |
Jan 14, 2014 | 635.52 | 645.76 | 635.52 | 638.40 | 1,270 | +4.80(+0.76%) |
Jan 13, 2014 | 625.60 | 640.00 | 624.32 | 633.60 | 454 | -0.32(-0.05%) |
Jan 10, 2014 | 604.16 | 640.00 | 604.16 | 633.92 | 487 | +12.48(+2.01%) |
Jan 09, 2014 | 617.28 | 631.52 | 612.16 | 621.44 | 404 | +12.48(+2.05%) |
Jan 08, 2014 | 638.08 | 639.36 | 604.34 | 608.96 | 238 | -10.88(-1.76%) |
Jan 07, 2014 | 620.80 | 625.60 | 609.76 | 619.84 | 335 | -2.56(-0.41%) |
Jan 06, 2014 | 608.00 | 626.24 | 603.84 | 622.40 | 221 | +18.56(+3.07%) |
Jan 03, 2014 | 606.72 | 625.60 | 598.40 | 603.84 | 492 | -4.48(-0.74%) |
Jan 02, 2014 | 584.00 | 613.12 | 584.00 | 608.32 | 611 | +22.72(+3.88%) |
Dec 31, 2013 | 591.36 | 585.60 | 585.60 | 585.60 | 637 | -3.20(-0.54%) |
Dec 30, 2013 | 602.24 | 602.24 | 584.32 | 588.80 | 866 | -17.60(-2.90%) |
Dec 27, 2013 | 616.64 | 620.16 | 601.28 | 606.40 | 502 | -13.12(-2.12%) |
Dec 26, 2013 | 616.32 | 620.80 | 608.64 | 619.52 | 832 | +1.60(+0.26%) |
Dec 24, 2013 | 619.20 | 619.20 | 616.96 | 617.92 | 11 | +0.32(+0.05%) |
Dec 23, 2013 | 610.24 | 623.04 | 602.88 | 617.60 | 416 | +9.60(+1.58%) |
Dec 20, 2013 | 608.00 | 616.32 | 606.08 | 608.00 | 750 | -14.40(-2.31%) |
Dec 19, 2013 | 628.80 | 628.80 | 607.36 | 622.40 | 527 | +1.60(+0.26%) |
Dec 18, 2013 | 631.36 | 633.06 | 610.56 | 620.80 | 399 | -3.52(-0.56%) |
Dec 17, 2013 | 632.00 | 639.36 | 624.00 | 624.32 | 304 | -7.68(-1.22%) |
Dec 16, 2013 | 619.20 | 633.89 | 600.96 | 632.00 | 400 | +7.68(+1.23%) |
Dec 13, 2013 | 603.20 | 636.80 | 601.60 | 624.32 | 1,623 | +18.56(+3.06%) |
Dec 12, 2013 | 604.80 | 608.00 | 600.32 | 605.76 | 464 | -8.32(-1.35%) |
Dec 11, 2013 | 611.84 | 624.00 | 606.40 | 614.08 | 182 | +5.12(+0.84%) |
Dec 10, 2013 | 606.08 | 639.36 | 606.08 | 608.96 | 1,604 | -12.16(-1.96%) |
Dec 09, 2013 | 607.36 | 632.64 | 600.00 | 621.12 | 335 | +7.36(+1.20%) |
Dec 06, 2013 | 627.52 | 629.12 | 608.00 | 613.76 | 0 | -16.32(-2.59%) |
Dec 05, 2013 | 630.40 | 633.92 | 624.96 | 630.08 | 0 | -1.28(-0.20%) |
Dec 04, 2013 | 616.00 | 639.68 | 616.00 | 631.36 | 0 | -4.48(-0.70%) |
Dec 03, 2013 | 638.72 | 641.60 | 620.80 | 635.84 | 0 | -5.44(-0.85%) |
Dec 02, 2013 | 637.44 | 643.20 | 620.48 | 641.28 | 0 | -0.96(-0.15%) |
Nov 29, 2013 | 628.48 | 642.24 | 628.48 | 642.24 | 0 | +14.08(+2.24%) |
Nov 27, 2013 | 645.44 | 650.56 | 626.24 | 628.16 | 0 | -20.48(-3.16%) |
Nov 26, 2013 | 651.52 | 652.80 | 648.00 | 648.64 | 0 | -6.40(-0.98%) |
Nov 25, 2013 | 664.00 | 666.24 | 650.88 | 655.04 | 0 | -1.60(-0.24%) |
Nov 22, 2013 | 635.20 | 666.88 | 635.20 | 656.64 | 0 | +4.48(+0.69%) |
Nov 21, 2013 | 634.56 | 652.16 | 629.47 | 652.16 | 0 | +15.36(+2.41%) |
Nov 20, 2013 | 578.24 | 663.01 | 578.24 | 636.80 | 0 | -19.20(-2.93%) |
Nov 19, 2013 | 656.00 | 669.44 | 645.12 | 656.00 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 662.40 | 668.48 | 648.32 | 656.00 | 0 | -10.24(-1.54%) |
Nov 15, 2013 | 640.32 | 666.24 | 640.32 | 666.24 | 0 | +29.76(+4.68%) |
Nov 14, 2013 | 638.40 | 639.68 | 628.16 | 636.48 | 0 | -3.52(-0.55%) |
Nov 13, 2013 | 644.16 | 652.48 | 632.00 | 640.00 | 0 | -12.80(-1.96%) |
Nov 12, 2013 | 653.12 | 656.00 | 640.00 | 652.80 | 0 | -2.56(-0.39%) |
Nov 11, 2013 | 653.12 | 669.73 | 624.00 | 655.36 | 0 | +9.60(+1.49%) |
Nov 08, 2013 | 637.12 | 671.68 | 578.26 | 645.76 | 0 | +4.16(+0.65%) |
Nov 07, 2013 | 621.12 | 643.20 | 621.12 | 641.60 | 0 | +22.08(+3.56%) |
Nov 06, 2013 | 618.88 | 625.60 | 608.00 | 619.52 | 0 | +5.76(+0.94%) |
Nov 05, 2013 | 601.92 | 627.20 | 594.56 | 613.76 | 0 | +16.32(+2.73%) |
Nov 04, 2013 | 601.28 | 612.48 | 590.40 | 597.44 | 0 | +8.32(+1.41%) |