Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 823.04 | 848.00 | 817.92 | 847.68 | 2,068 | +14.72(+1.77%) |
Apr 29, 2014 | 809.28 | 836.48 | 793.60 | 832.96 | 3,725 | +38.08(+4.79%) |
Apr 28, 2014 | 800.32 | 819.51 | 784.32 | 794.88 | 4,338 | -2.24(-0.28%) |
Apr 25, 2014 | 800.32 | 810.82 | 788.80 | 797.12 | 1,921 | -20.16(-2.47%) |
Apr 24, 2014 | 747.20 | 847.68 | 736.00 | 817.28 | 4,466 | +46.08(+5.98%) |
Apr 23, 2014 | 806.40 | 806.40 | 770.30 | 771.20 | 1,248 | -35.20(-4.37%) |
Apr 22, 2014 | 807.68 | 817.60 | 796.48 | 806.40 | 452 | +4.80(+0.60%) |
Apr 21, 2014 | 811.84 | 828.48 | 786.24 | 801.60 | 1,367 | -5.44(-0.67%) |
Apr 17, 2014 | 811.84 | 807.04 | 807.04 | 807.04 | 834 | -5.12(-0.63%) |
Apr 16, 2014 | 787.46 | 819.84 | 786.05 | 812.16 | 1,021 | +10.56(+1.32%) |
Apr 15, 2014 | 808.64 | 820.48 | 753.60 | 801.60 | 1,656 | -7.04(-0.87%) |
Apr 14, 2014 | 785.28 | 816.96 | 775.68 | 808.64 | 1,465 | +21.12(+2.68%) |
Apr 11, 2014 | 800.00 | 800.00 | 784.96 | 787.52 | 635 | -21.44(-2.65%) |
Apr 10, 2014 | 843.20 | 846.72 | 801.60 | 808.96 | 1,424 | -30.72(-3.66%) |
Apr 09, 2014 | 833.60 | 860.16 | 823.04 | 839.68 | 674 | +7.04(+0.85%) |
Apr 08, 2014 | 827.84 | 836.80 | 800.02 | 832.64 | 687 | +9.60(+1.17%) |
Apr 07, 2014 | 854.40 | 854.40 | 816.00 | 823.04 | 1,144 | -30.40(-3.56%) |
Apr 04, 2014 | 857.28 | 880.00 | 845.12 | 853.44 | 1,775 | -7.04(-0.82%) |
Apr 03, 2014 | 893.76 | 893.76 | 853.76 | 860.48 | 1,914 | -20.80(-2.36%) |
Apr 02, 2014 | 857.60 | 894.72 | 846.08 | 881.28 | 2,081 | +10.56(+1.21%) |
Apr 01, 2014 | 790.72 | 887.36 | 787.52 | 870.72 | 3,410 | +87.36(+11.15%) |
Mar 31, 2014 | 816.32 | 817.60 | 780.48 | 783.36 | 4,092 | -17.28(-2.16%) |
Mar 28, 2014 | 828.16 | 847.04 | 793.92 | 800.64 | 6,437 | -36.80(-4.39%) |
Mar 27, 2014 | 919.68 | 919.68 | 833.60 | 837.44 | 1,912 | -38.40(-4.38%) |
Mar 26, 2014 | 923.52 | 937.76 | 839.36 | 875.84 | 3,802 | -49.28(-5.33%) |
Mar 25, 2014 | 968.64 | 1006 | 911.36 | 925.12 | 2,616 | -44.80(-4.62%) |
Mar 24, 2014 | 1000 | 1000 | 962.88 | 969.92 | 2,428 | -30.08(-3.01%) |
Mar 21, 2014 | 1006 | 1024 | 972.16 | 1000 | 2,786 | -2.88(-0.29%) |
Mar 20, 2014 | 976.64 | 1003 | 966.40 | 1003 | 1,858 | +12.80(+1.29%) |
Mar 19, 2014 | 984.00 | 1003 | 974.40 | 990.08 | 2,326 | +4.16(+0.42%) |
Mar 18, 2014 | 947.20 | 993.60 | 938.56 | 985.92 | 2,660 | +42.24(+4.48%) |
Mar 17, 2014 | 922.24 | 944.64 | 918.08 | 943.68 | 1,529 | +37.44(+4.13%) |
Mar 14, 2014 | 903.68 | 921.92 | 897.28 | 906.24 | 1,716 | -3.52(-0.39%) |
Mar 13, 2014 | 921.60 | 936.18 | 896.80 | 909.76 | 2,567 | -1.28(-0.14%) |
Mar 12, 2014 | 902.40 | 918.72 | 871.27 | 911.04 | 1,230 | +7.04(+0.78%) |
Mar 11, 2014 | 899.84 | 941.76 | 899.84 | 904.00 | 2,320 | +4.16(+0.46%) |
Mar 10, 2014 | 896.00 | 899.84 | 873.60 | 899.84 | 1,288 | +3.84(+0.43%) |
Mar 07, 2014 | 849.92 | 900.64 | 843.87 | 896.00 | 1,847 | +53.44(+6.34%) |
Mar 06, 2014 | 815.68 | 846.40 | 809.60 | 842.56 | 1,864 | +24.00(+2.93%) |
Mar 05, 2014 | 808.64 | 823.36 | 781.27 | 818.56 | 1,695 | +14.72(+1.83%) |
Mar 04, 2014 | 795.84 | 811.84 | 792.64 | 803.84 | 601 | +11.84(+1.49%) |
Mar 03, 2014 | 757.76 | 794.24 | 752.00 | 792.00 | 1,419 | +8.00(+1.02%) |
Feb 28, 2014 | 821.12 | 828.48 | 772.48 | 784.00 | 1,399 | -43.52(-5.26%) |
Feb 27, 2014 | 847.04 | 860.80 | 821.12 | 827.52 | 1,574 | -13.44(-1.60%) |
Feb 26, 2014 | 837.12 | 854.40 | 836.16 | 840.96 | 833 | -9.92(-1.17%) |
Feb 25, 2014 | 826.24 | 860.80 | 826.24 | 850.88 | 699 | +19.84(+2.39%) |
Feb 24, 2014 | 832.96 | 844.48 | 816.00 | 831.04 | 1,270 | +3.52(+0.43%) |
Feb 21, 2014 | 823.68 | 832.00 | 812.80 | 827.52 | 681 | +0.96(+0.12%) |
Feb 20, 2014 | 790.40 | 862.40 | 786.88 | 826.56 | 1,756 | +32.64(+4.11%) |
Feb 19, 2014 | 784.96 | 798.40 | 768.00 | 793.92 | 1,276 | +5.76(+0.73%) |
Feb 18, 2014 | 791.68 | 799.68 | 752.64 | 788.16 | 2,575 | -5.12(-0.65%) |
Feb 14, 2014 | 757.12 | 793.28 | 793.28 | 793.28 | 3,150 | +37.44(+4.95%) |
Feb 13, 2014 | 718.40 | 756.16 | 704.00 | 755.84 | 1,703 | +37.44(+5.21%) |
Feb 12, 2014 | 674.24 | 746.56 | 656.64 | 718.40 | 3,420 | +40.00(+5.90%) |
Feb 11, 2014 | 634.24 | 678.40 | 600.64 | 678.40 | 2,651 | +40.00(+6.27%) |
Feb 10, 2014 | 556.80 | 648.00 | 556.80 | 638.40 | 4,481 | +85.44(+15.45%) |
Feb 07, 2014 | 519.68 | 607.04 | 514.24 | 552.96 | 888 | +37.44(+7.26%) |
Feb 06, 2014 | 512.96 | 515.52 | 495.04 | 515.52 | 797 | +14.72(+2.94%) |
Feb 05, 2014 | 499.20 | 513.60 | 480.32 | 500.80 | 601 | +2.56(+0.51%) |
Feb 04, 2014 | 514.56 | 566.08 | 498.24 | 498.24 | 575 | -12.48(-2.44%) |