Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 613.40 | 616.00 | 589.00 | 597.20 | 100,174 | -22.60(-3.65%) |
Apr 29, 2014 | 627.60 | 635.80 | 617.40 | 619.80 | 36,173 | -20.20(-3.16%) |
Apr 28, 2014 | 650.00 | 657.20 | 632.80 | 640.00 | 19,336 | -1.20(-0.19%) |
Apr 25, 2014 | 630.80 | 676.80 | 626.40 | 641.20 | 64,451 | +11.40(+1.81%) |
Apr 24, 2014 | 631.00 | 636.60 | 625.20 | 629.80 | 13,313 | -1.00(-0.16%) |
Apr 23, 2014 | 624.00 | 647.60 | 624.00 | 630.80 | 27,108 | +9.20(+1.48%) |
Apr 22, 2014 | 616.20 | 630.00 | 613.40 | 621.60 | 14,621 | +4.40(+0.71%) |
Apr 21, 2014 | 615.60 | 619.80 | 611.20 | 617.20 | 8,308 | +2.00(+0.33%) |
Apr 17, 2014 | 608.00 | 615.20 | 615.20 | 615.20 | 11,375 | +7.00(+1.15%) |
Apr 16, 2014 | 609.00 | 609.40 | 604.76 | 608.20 | 7,811 | +3.20(+0.53%) |
Apr 15, 2014 | 599.00 | 608.00 | 596.28 | 605.00 | 12,656 | +7.20(+1.20%) |
Apr 14, 2014 | 595.00 | 605.50 | 591.07 | 597.80 | 8,284 | +7.20(+1.22%) |
Apr 11, 2014 | 597.40 | 603.00 | 589.80 | 590.60 | 14,005 | -12.60(-2.09%) |
Apr 10, 2014 | 615.80 | 620.20 | 598.80 | 603.20 | 10,934 | -12.00(-1.95%) |
Apr 09, 2014 | 613.60 | 616.20 | 605.40 | 615.20 | 7,558 | +3.60(+0.59%) |
Apr 08, 2014 | 609.00 | 615.60 | 604.60 | 611.60 | 15,558 | +4.40(+0.72%) |
Apr 07, 2014 | 614.20 | 618.80 | 605.00 | 607.20 | 13,362 | -8.00(-1.30%) |
Apr 04, 2014 | 625.40 | 626.40 | 612.60 | 615.20 | 6,906 | -7.60(-1.22%) |
Apr 03, 2014 | 622.60 | 625.00 | 618.60 | 622.80 | 5,427 | +0.20(+0.03%) |
Apr 02, 2014 | 618.80 | 625.20 | 617.60 | 622.60 | 6,502 | +3.60(+0.58%) |
Apr 01, 2014 | 617.60 | 621.00 | 608.20 | 619.00 | 17,076 | -0.60(-0.10%) |
Mar 31, 2014 | 615.00 | 621.00 | 608.20 | 619.60 | 20,588 | +8.00(+1.31%) |
Mar 28, 2014 | 617.00 | 617.80 | 611.00 | 611.60 | 22,568 | -4.40(-0.71%) |
Mar 27, 2014 | 600.00 | 616.40 | 595.98 | 616.00 | 24,037 | +23.60(+3.98%) |
Mar 26, 2014 | 600.00 | 604.80 | 591.60 | 592.40 | 20,841 | -6.40(-1.07%) |
Mar 25, 2014 | 597.60 | 599.80 | 594.40 | 598.80 | 14,643 | +2.40(+0.40%) |
Mar 24, 2014 | 590.60 | 598.40 | 587.20 | 596.40 | 27,023 | +6.00(+1.02%) |
Mar 21, 2014 | 585.00 | 595.00 | 584.20 | 590.40 | 23,126 | +7.40(+1.27%) |
Mar 20, 2014 | 564.20 | 588.60 | 562.08 | 583.00 | 20,364 | +18.00(+3.19%) |
Mar 19, 2014 | 563.60 | 565.40 | 560.00 | 565.00 | 21,110 | +1.00(+0.18%) |
Mar 18, 2014 | 552.00 | 566.40 | 549.76 | 564.00 | 25,942 | +11.20(+2.03%) |
Mar 17, 2014 | 548.20 | 553.20 | 546.00 | 552.80 | 11,407 | +6.80(+1.25%) |
Mar 14, 2014 | 531.40 | 546.80 | 531.40 | 546.00 | 14,210 | +12.00(+2.25%) |
Mar 13, 2014 | 542.00 | 543.70 | 527.40 | 534.00 | 13,796 | -6.20(-1.15%) |
Mar 12, 2014 | 537.60 | 540.40 | 533.20 | 540.20 | 9,606 | -1.40(-0.26%) |
Mar 11, 2014 | 545.40 | 546.40 | 537.80 | 541.60 | 16,715 | -2.20(-0.40%) |
Mar 10, 2014 | 540.00 | 545.20 | 537.20 | 543.80 | 32,389 | +3.20(+0.59%) |
Mar 07, 2014 | 536.40 | 545.40 | 536.40 | 540.60 | 26,391 | +6.60(+1.24%) |
Mar 06, 2014 | 523.60 | 534.40 | 521.32 | 534.00 | 15,970 | +10.00(+1.91%) |
Mar 05, 2014 | 528.60 | 531.40 | 522.80 | 524.00 | 13,904 | -4.60(-0.87%) |
Mar 04, 2014 | 524.60 | 532.00 | 523.20 | 528.60 | 36,028 | +10.60(+2.05%) |
Mar 03, 2014 | 512.00 | 523.78 | 507.20 | 518.00 | 31,913 | +0.00(+0.00%) |
Feb 28, 2014 | 517.60 | 523.20 | 510.40 | 518.00 | 27,928 | +1.20(+0.23%) |
Feb 27, 2014 | 527.40 | 528.00 | 510.20 | 516.80 | 26,023 | -11.40(-2.16%) |
Feb 26, 2014 | 538.00 | 539.20 | 527.20 | 528.20 | 18,020 | -7.60(-1.42%) |
Feb 25, 2014 | 546.60 | 547.68 | 533.60 | 535.80 | 20,299 | -12.00(-2.19%) |
Feb 24, 2014 | 544.00 | 550.80 | 539.20 | 547.80 | 12,811 | +8.60(+1.59%) |
Feb 21, 2014 | 546.20 | 548.20 | 538.40 | 539.20 | 8,086 | -5.20(-0.96%) |
Feb 20, 2014 | 543.20 | 545.30 | 540.00 | 544.40 | 9,193 | -0.40(-0.07%) |
Feb 19, 2014 | 542.80 | 556.60 | 540.40 | 544.80 | 14,362 | -0.40(-0.07%) |
Feb 18, 2014 | 548.20 | 548.60 | 538.20 | 545.20 | 12,218 | -4.80(-0.87%) |
Feb 14, 2014 | 546.00 | 550.00 | 550.00 | 550.00 | 6,330 | +4.80(+0.88%) |
Feb 13, 2014 | 536.60 | 547.60 | 536.60 | 545.20 | 14,700 | +5.20(+0.96%) |
Feb 12, 2014 | 535.80 | 546.20 | 535.80 | 540.00 | 25,203 | +6.40(+1.20%) |
Feb 11, 2014 | 514.40 | 535.80 | 513.60 | 533.60 | 19,129 | +17.80(+3.45%) |
Feb 10, 2014 | 518.20 | 522.60 | 511.40 | 515.80 | 22,699 | -6.20(-1.19%) |
Feb 07, 2014 | 519.00 | 542.60 | 514.80 | 522.00 | 32,731 | -0.40(-0.08%) |
Feb 06, 2014 | 513.00 | 522.80 | 509.40 | 522.40 | 19,174 | +12.00(+2.35%) |
Feb 05, 2014 | 502.00 | 512.40 | 499.00 | 510.40 | 20,051 | +7.00(+1.39%) |
Feb 04, 2014 | 494.40 | 504.40 | 494.00 | 503.40 | 25,102 | +10.20(+2.07%) |