Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 569.10 | 582.80 | 568.00 | 569.60 | 170 | +2.40(+0.42%) |
Apr 29, 2014 | 567.20 | 567.20 | 567.20 | 567.20 | 6 | -2.00(-0.35%) |
Apr 28, 2014 | 560.41 | 575.60 | 560.40 | 569.20 | 12 | -2.40(-0.42%) |
Apr 25, 2014 | 571.88 | 571.88 | 571.60 | 571.60 | 15 | -4.40(-0.76%) |
Apr 23, 2014 | 576.00 | 576.00 | 576.00 | 576.00 | 1 | +1.20(+0.21%) |
Apr 22, 2014 | 576.00 | 576.00 | 560.40 | 574.80 | 57 | +1.20(+0.21%) |
Apr 21, 2014 | 571.10 | 575.20 | 560.40 | 573.60 | 119 | +13.20(+2.36%) |
Apr 17, 2014 | 564.00 | 560.40 | 560.40 | 560.40 | 162 | -16.00(-2.78%) |
Apr 16, 2014 | 568.00 | 584.00 | 560.40 | 576.40 | 107 | +10.40(+1.84%) |
Apr 15, 2014 | 552.00 | 572.00 | 552.00 | 566.00 | 61 | +4.80(+0.85%) |
Apr 14, 2014 | 560.00 | 572.00 | 560.00 | 561.20 | 24 | +0.40(+0.07%) |
Apr 11, 2014 | 569.60 | 570.00 | 538.00 | 560.80 | 274 | -15.20(-2.64%) |
Apr 10, 2014 | 566.80 | 576.00 | 566.80 | 576.00 | 71 | +3.20(+0.56%) |
Apr 09, 2014 | 570.00 | 590.00 | 570.00 | 572.80 | 248 | +7.60(+1.34%) |
Apr 08, 2014 | 569.60 | 574.00 | 565.20 | 565.20 | 80 | -9.30(-1.62%) |
Apr 07, 2014 | 566.00 | 585.20 | 566.00 | 574.50 | 377 | -5.10(-0.88%) |
Apr 04, 2014 | 597.60 | 599.60 | 564.00 | 579.60 | 41 | -16.00(-2.69%) |
Apr 03, 2014 | 574.80 | 605.60 | 574.80 | 595.60 | 54 | +4.79(+0.81%) |
Apr 02, 2014 | 584.00 | 650.00 | 584.00 | 590.80 | 152 | +6.80(+1.17%) |
Apr 01, 2014 | 561.20 | 584.00 | 561.20 | 584.00 | 172 | +20.40(+3.62%) |
Mar 31, 2014 | 572.00 | 572.00 | 563.60 | 563.60 | 56 | -2.44(-0.43%) |
Mar 27, 2014 | 564.80 | 566.04 | 566.04 | 566.04 | 1 | +0.04(+0.01%) |
Mar 26, 2014 | 573.52 | 573.60 | 561.10 | 566.00 | 165 | -4.00(-0.70%) |
Mar 25, 2014 | 570.00 | 570.00 | 570.00 | 570.00 | 5 | +10.00(+1.79%) |
Mar 24, 2014 | 571.60 | 571.60 | 560.00 | 560.00 | 100 | -0.40(-0.07%) |
Mar 21, 2014 | 569.20 | 578.40 | 560.40 | 560.40 | 71 | -19.60(-3.38%) |
Mar 20, 2014 | 576.00 | 580.00 | 576.00 | 580.00 | 14 | +8.40(+1.47%) |
Mar 19, 2014 | 572.40 | 579.20 | 571.60 | 571.60 | 19 | -4.40(-0.76%) |
Mar 18, 2014 | 576.00 | 576.00 | 576.00 | 576.00 | 25 | +5.60(+0.98%) |
Mar 14, 2014 | 570.00 | 570.40 | 570.40 | 570.40 | 137 | -9.60(-1.65%) |
Mar 13, 2014 | 580.00 | 580.00 | 578.80 | 580.00 | 67 | +0.00(+0.00%) |
Mar 12, 2014 | 580.80 | 589.18 | 572.00 | 580.00 | 127 | +22.00(+3.94%) |
Mar 11, 2014 | 564.40 | 567.60 | 558.00 | 558.00 | 53 | +2.40(+0.43%) |
Mar 10, 2014 | 552.00 | 558.80 | 552.00 | 555.60 | 53 | -2.40(-0.43%) |
Mar 07, 2014 | 559.30 | 559.30 | 558.00 | 558.00 | 25 | -0.00(-0.00%) |
Mar 06, 2014 | 554.40 | 561.60 | 552.00 | 558.00 | 196 | +0.40(+0.07%) |
Mar 05, 2014 | 554.40 | 558.00 | 550.00 | 557.60 | 111 | +3.20(+0.58%) |
Mar 04, 2014 | 553.60 | 563.20 | 553.60 | 554.40 | 37 | -4.72(-0.84%) |
Mar 03, 2014 | 564.00 | 564.00 | 540.64 | 559.12 | 228 | -10.88(-1.91%) |
Feb 28, 2014 | 575.20 | 575.20 | 568.80 | 570.00 | 99 | -5.20(-0.90%) |
Feb 27, 2014 | 568.40 | 579.60 | 527.60 | 575.20 | 943 | +48.40(+9.19%) |
Feb 26, 2014 | 516.40 | 542.56 | 516.40 | 526.80 | 158 | +10.40(+2.01%) |
Feb 25, 2014 | 520.00 | 522.00 | 516.00 | 516.40 | 70 | -2.76(-0.53%) |
Feb 24, 2014 | 519.16 | 519.16 | 516.00 | 519.16 | 37 | +3.16(+0.61%) |
Feb 21, 2014 | 519.60 | 519.60 | 516.00 | 516.00 | 45 | +0.00(+0.00%) |
Feb 20, 2014 | 518.00 | 522.96 | 516.00 | 516.00 | 123 | +0.00(+0.00%) |
Feb 19, 2014 | 516.00 | 526.64 | 516.00 | 516.00 | 125 | -18.40(-3.44%) |
Feb 18, 2014 | 524.00 | 535.20 | 519.60 | 534.40 | 208 | +18.80(+3.65%) |
Feb 14, 2014 | 515.56 | 515.60 | 515.60 | 515.60 | 95 | -1.20(-0.23%) |
Feb 13, 2014 | 508.00 | 517.16 | 508.00 | 516.80 | 41 | +8.80(+1.73%) |
Feb 12, 2014 | 518.00 | 518.00 | 504.00 | 508.00 | 58 | -1.20(-0.24%) |
Feb 11, 2014 | 510.40 | 513.78 | 507.60 | 509.20 | 88 | -2.80(-0.55%) |
Feb 10, 2014 | 516.00 | 516.00 | 496.40 | 512.00 | 155 | -0.26(-0.05%) |
Feb 07, 2014 | 504.80 | 517.56 | 504.00 | 512.26 | 66 | -6.14(-1.19%) |
Feb 06, 2014 | 507.60 | 521.20 | 507.60 | 518.40 | 130 | +4.40(+0.86%) |
Feb 05, 2014 | 518.40 | 526.00 | 500.80 | 514.00 | 207 | -25.20(-4.67%) |
Feb 04, 2014 | 528.80 | 540.00 | 504.40 | 539.20 | 528 | +3.19(+0.60%) |