Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2014 | 331.00 | 331.00 | 331.00 | 331.00 | 0 | +4.00(+1.22%) |
May 23, 2014 | 327.00 | 327.00 | 327.00 | 0 | +8.50(+2.67%) | |
May 22, 2014 | 318.50 | 318.50 | 318.50 | 318.50 | 435 | +7.75(+2.49%) |
May 15, 2014 | 310.75 | 310.75 | 310.75 | 310.75 | 0 | -7.25(-2.28%) |
May 14, 2014 | 318.00 | 318.00 | 318.00 | 318.00 | 10 | -2.00(-0.62%) |
May 13, 2014 | 320.00 | 320.00 | 320.00 | 320.00 | 1 | +12.00(+3.90%) |
May 07, 2014 | 308.00 | 308.00 | 308.00 | 0 | -0.50(-0.16%) | |
May 05, 2014 | 308.50 | 308.50 | 308.50 | 0 | -2.50(-0.80%) | |
May 01, 2014 | 311.00 | 311.00 | 311.00 | 311.00 | 0 | -7.50(-2.35%) |
Apr 25, 2014 | 318.50 | 318.50 | 318.50 | 0 | -2.00(-0.62%) | |
Apr 22, 2014 | 320.50 | 320.50 | 320.50 | 320.50 | 0 | -7.25(-2.21%) |
Apr 21, 2014 | 331.00 | 331.00 | 327.75 | 327.75 | 110 | -2.25(-0.68%) |
Apr 17, 2014 | 330.00 | 330.00 | 330.00 | 0 | -8.00(-2.37%) | |
Apr 16, 2014 | 333.00 | 338.50 | 333.00 | 338.00 | 1,967 | +20.00(+6.29%) |
Apr 15, 2014 | 323.00 | 323.00 | 318.00 | 318.00 | 60 | -8.50(-2.60%) |
Apr 14, 2014 | 326.50 | 326.50 | 326.50 | 326.50 | 14 | -6.50(-1.95%) |
Apr 11, 2014 | 331.00 | 333.00 | 330.00 | 333.00 | 0 | -35.00(-9.51%) |
Apr 08, 2014 | 368.00 | 368.00 | 368.00 | 100 | +8.00(+2.22%) | |
Apr 02, 2014 | 360.00 | 360.00 | 360.00 | 0 | +0.00(+0.00%) | |
Mar 31, 2014 | 360.00 | 360.00 | 360.00 | 0 | -11.00(-2.96%) | |
Mar 28, 2014 | 372.50 | 372.50 | 371.00 | 371.00 | 0 | +21.00(+6.00%) |
Mar 25, 2014 | 350.00 | 350.00 | 350.00 | 0 | -1.00(-0.28%) | |
Mar 24, 2014 | 351.00 | 351.00 | 351.00 | 351.00 | 16 | +1.00(+0.29%) |
Mar 21, 2014 | 350.00 | 350.00 | 350.00 | 350.00 | 10 | +0.00(+0.00%) |
Mar 20, 2014 | 350.00 | 350.00 | 350.00 | 350.00 | 10 | -9.00(-2.51%) |
Mar 19, 2014 | 359.00 | 359.00 | 359.00 | 359.00 | 50 | +4.50(+1.27%) |
Mar 14, 2014 | 354.50 | 354.50 | 354.50 | 354.50 | 0 | -4.00(-1.12%) |
Mar 13, 2014 | 358.50 | 358.50 | 358.50 | 358.50 | 35 | -0.25(-0.07%) |
Mar 12, 2014 | 353.50 | 358.75 | 353.50 | 358.75 | 13 | -9.25(-2.51%) |
Mar 10, 2014 | 368.00 | 368.00 | 368.00 | 0 | -5.50(-1.47%) | |
Mar 07, 2014 | 373.50 | 373.50 | 373.50 | 373.50 | 0 | +8.50(+2.33%) |
Mar 06, 2014 | 371.50 | 371.50 | 365.00 | 365.00 | 32 | +0.00(+0.00%) |
Mar 05, 2014 | 365.00 | 365.00 | 365.00 | 365.00 | 50 | +6.50(+1.81%) |
Mar 04, 2014 | 358.50 | 358.50 | 358.50 | 358.50 | 5 | +13.50(+3.91%) |
Feb 28, 2014 | 345.00 | 345.00 | 345.00 | 0 | -16.50(-4.56%) | |
Feb 25, 2014 | 361.50 | 361.50 | 361.50 | 0 | +21.50(+6.32%) | |
Feb 20, 2014 | 340.00 | 340.00 | 340.00 | 0 | -8.50(-2.44%) | |
Feb 19, 2014 | 348.50 | 348.50 | 348.50 | 348.50 | 10 | -2.00(-0.57%) |
Feb 18, 2014 | 354.25 | 354.25 | 350.50 | 350.50 | 115 | +7.50(+2.19%) |
Feb 14, 2014 | 343.00 | 343.00 | 343.00 | 0 | -16.00(-4.46%) | |
Feb 07, 2014 | 359.00 | 359.00 | 359.00 | 0 | -11.00(-2.97%) | |
Feb 04, 2014 | 370.00 | 370.00 | 370.00 | 0 | +11.00(+3.06%) | |
Feb 03, 2014 | 365.50 | 365.50 | 359.00 | 359.00 | 45 | -11.00(-2.97%) |
Jan 28, 2014 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | +5.50(+1.51%) |
Jan 27, 2014 | 364.50 | 364.50 | 364.50 | 364.50 | 10 | -15.50(-4.08%) |
Jan 24, 2014 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | +9.00(+2.43%) |
Jan 22, 2014 | 371.00 | 371.00 | 371.00 | 0 | +16.00(+4.51%) | |
Jan 17, 2014 | 355.00 | 355.00 | 355.00 | 355.00 | 0 | -25.50(-6.70%) |
Jan 15, 2014 | 380.50 | 380.50 | 380.50 | 380.50 | 0 | -0.50(-0.13%) |
Jan 14, 2014 | 381.00 | 381.00 | 381.00 | 381.00 | 22 | -3.00(-0.78%) |
Jan 13, 2014 | 393.50 | 393.50 | 384.00 | 384.00 | 25 | -13.00(-3.27%) |
Jan 10, 2014 | 397.00 | 397.00 | 397.00 | 397.00 | 20 | -8.00(-1.98%) |
Jan 08, 2014 | 405.00 | 405.00 | 405.00 | 0 | +14.00(+3.58%) | |
Jan 06, 2014 | 391.00 | 391.00 | 391.00 | 0 | -18.00(-4.40%) | |
Jan 02, 2014 | 409.00 | 409.00 | 409.00 | 409.00 | 0 | +1.00(+0.25%) |
Dec 31, 2013 | 408.00 | 408.00 | 408.00 | 0 | -1.00(-0.24%) | |
Dec 30, 2013 | 409.00 | 409.00 | 409.00 | 409.00 | 6 | -6.00(-1.45%) |
Dec 27, 2013 | 411.00 | 415.00 | 411.00 | 415.00 | 0 | -6.00(-1.43%) |
Dec 26, 2013 | 414.00 | 421.00 | 414.00 | 421.00 | 52 | +19.50(+4.86%) |
Dec 23, 2013 | 401.50 | 401.50 | 401.50 | 0 | +13.50(+3.48%) | |
Dec 19, 2013 | 388.00 | 388.00 | 388.00 | 388.00 | 100 | +10.00(+2.65%) |
Dec 18, 2013 | 378.00 | 378.00 | 378.00 | 378.00 | 2 | +12.00(+3.28%) |
Dec 17, 2013 | 366.00 | 366.00 | 366.00 | 366.00 | 66 | -2.00(-0.54%) |
Dec 16, 2013 | 368.00 | 368.00 | 368.00 | 368.00 | 162 | -3.10(-0.84%) |
Dec 13, 2013 | 372.00 | 372.00 | 371.10 | 371.10 | 0 | +9.10(+2.51%) |
Dec 12, 2013 | 362.00 | 362.00 | 362.00 | 362.00 | 200 | -3.00(-0.82%) |
Dec 10, 2013 | 365.00 | 365.00 | 365.00 | 365.00 | 0 | +1.00(+0.27%) |
Dec 05, 2013 | 364.00 | 364.00 | 364.00 | 0 | -4.00(-1.09%) | |
Dec 04, 2013 | 368.00 | 368.00 | 368.00 | 368.00 | 1 | -14.00(-3.66%) |
Nov 29, 2013 | 382.00 | 382.00 | 382.00 | 382.00 | 0 | +9.75(+2.62%) |
Nov 27, 2013 | 371.50 | 375.00 | 371.50 | 372.25 | 98 | +15.00(+4.20%) |
Nov 18, 2013 | 357.25 | 357.25 | 357.25 | 0 | +12.75(+3.70%) | |
Nov 14, 2013 | 344.50 | 344.50 | 344.50 | 0 | +35.00(+11.31%) | |
Nov 11, 2013 | 309.50 | 309.50 | 309.50 | 0 | +4.50(+1.48%) | |
Nov 08, 2013 | 305.00 | 305.00 | 305.00 | 305.00 | 60 | -14.50(-4.54%) |
Nov 07, 2013 | 326.00 | 326.00 | 319.50 | 319.50 | 110 | -5.00(-1.54%) |
Nov 06, 2013 | 324.50 | 324.50 | 324.50 | 324.50 | 493 | -4.50(-1.37%) |
Nov 05, 2013 | 327.41 | 329.00 | 327.41 | 329.00 | 5,915 | -4.00(-1.20%) |
Oct 25, 2013 | 333.00 | 333.00 | 333.00 | 0 | -21.00(-5.93%) | |
Oct 22, 2013 | 354.00 | 354.00 | 354.00 | 0 | +8.00(+2.31%) | |
Oct 21, 2013 | 375.00 | 346.00 | 346.00 | 346.00 | 5 | +2.00(+0.58%) |
Oct 18, 2013 | 344.00 | 344.00 | 344.00 | 344.00 | 48 | +6.00(+1.78%) |
Oct 11, 2013 | 338.00 | 338.00 | 338.00 | 0 | -2.00(-0.59%) | |
Oct 10, 2013 | 335.00 | 350.00 | 333.10 | 340.00 | 19,145 | -16.00(-4.49%) |
Oct 08, 2013 | 356.00 | 356.00 | 356.00 | 0 | -2.80(-0.78%) | |
Oct 04, 2013 | 358.80 | 358.80 | 358.80 | 0 | -1.70(-0.47%) | |
Oct 03, 2013 | 360.50 | 360.50 | 360.50 | 360.50 | 10 | +1.50(+0.42%) |
Oct 02, 2013 | 359.00 | 359.00 | 359.00 | 359.00 | 39 | -26.00(-6.75%) |
Oct 01, 2013 | 385.00 | 385.00 | 385.00 | 385.00 | 10 | -5.00(-1.28%) |
Sep 27, 2013 | 390.00 | 390.00 | 390.00 | 0 | +12.00(+3.17%) | |
Sep 26, 2013 | 378.00 | 378.00 | 378.00 | 378.00 | 106 | +6.00(+1.61%) |
Sep 25, 2013 | 372.00 | 372.00 | 372.00 | 372.00 | 1 | -6.50(-1.72%) |
Sep 24, 2013 | 378.50 | 378.50 | 378.50 | 378.50 | 4 | +9.50(+2.57%) |
Sep 23, 2013 | 372.50 | 372.50 | 369.00 | 369.00 | 7 | -5.79(-1.54%) |
Sep 19, 2013 | 374.79 | 374.79 | 374.79 | 0 | +1.29(+0.35%) | |
Sep 18, 2013 | 371.00 | 373.50 | 371.00 | 373.50 | 200 | +12.50(+3.46%) |
Sep 16, 2013 | 361.00 | 361.00 | 361.00 | 0 | +9.00(+2.56%) | |
Sep 12, 2013 | 352.00 | 352.00 | 352.00 | 0 | +5.45(+1.57%) | |
Sep 11, 2013 | 346.55 | 346.55 | 346.55 | 346.55 | 100 | -3.45(-0.99%) |
Sep 10, 2013 | 350.00 | 350.00 | 350.00 | 350.00 | 13 | +4.50(+1.30%) |
Sep 09, 2013 | 345.50 | 345.50 | 345.50 | 345.50 | 21 | +13.50(+4.07%) |
Sep 06, 2013 | 332.00 | 332.00 | 332.00 | 332.00 | 63 | -13.00(-3.77%) |
Sep 04, 2013 | 345.00 | 345.00 | 345.00 | 0 | +25.00(+7.81%) | |
Aug 27, 2013 | 320.00 | 320.00 | 320.00 | 700 | -1.50(-0.47%) | |
Aug 23, 2013 | 321.50 | 321.50 | 321.50 | 321.50 | 0 | -0.50(-0.16%) |
Aug 20, 2013 | 322.00 | 322.00 | 322.00 | 0 | -7.00(-2.13%) | |
Aug 19, 2013 | 329.00 | 329.00 | 329.00 | 329.00 | 10 | +1.00(+0.30%) |
Aug 15, 2013 | 328.00 | 328.00 | 328.00 | 0 | +2.00(+0.61%) | |
Aug 12, 2013 | 326.00 | 326.00 | 326.00 | 326.00 | 0 | -6.50(-1.95%) |
Aug 08, 2013 | 332.50 | 332.50 | 332.50 | 0 | -6.50(-1.92%) | |
Jul 31, 2013 | 339.00 | 339.00 | 339.00 | 0 | -2.50(-0.73%) | |
Jul 30, 2013 | 346.00 | 346.00 | 341.50 | 341.50 | 236 | -13.50(-3.80%) |
Jul 26, 2013 | 355.00 | 355.00 | 355.00 | 355.00 | 100 | -21.50(-5.71%) |
Jul 22, 2013 | 376.50 | 376.50 | 376.50 | 0 | +11.50(+3.15%) | |
Jul 19, 2013 | 365.00 | 365.00 | 365.00 | 365.00 | 500 | +30.00(+8.96%) |
Jul 12, 2013 | 335.00 | 335.00 | 335.00 | 335.00 | 0 | -46.00(-12.07%) |
Jul 11, 2013 | 386.00 | 386.00 | 381.00 | 381.00 | 515 | +7.00(+1.87%) |
Jul 10, 2013 | 374.00 | 374.00 | 374.00 | 374.00 | 10 | +26.00(+7.47%) |
Jul 05, 2013 | 348.00 | 348.00 | 348.00 | 348.00 | 0 | -2.00(-0.57%) |
Jul 02, 2013 | 350.00 | 350.00 | 350.00 | 0 | +4.00(+1.16%) | |
Jul 01, 2013 | 344.00 | 346.00 | 344.00 | 346.00 | 12 | +5.00(+1.47%) |
Jun 28, 2013 | 338.00 | 341.00 | 338.00 | 341.00 | 130 | +26.00(+8.25%) |
Jun 26, 2013 | 315.00 | 315.00 | 315.00 | 0 | -2.00(-0.63%) | |
Jun 25, 2013 | 317.00 | 317.00 | 317.00 | 317.00 | 1 | +10.50(+3.43%) |
Jun 24, 2013 | 306.50 | 306.50 | 306.50 | 306.50 | 150 | -8.50(-2.70%) |
Jun 21, 2013 | 315.00 | 315.00 | 315.00 | 315.00 | 21 | +14.00(+4.65%) |
Jun 20, 2013 | 315.00 | 315.00 | 301.00 | 301.00 | 34 | -14.00(-4.44%) |
Jun 19, 2013 | 320.00 | 320.00 | 315.00 | 315.00 | 2 | +11.00(+3.62%) |
Jun 14, 2013 | 304.00 | 304.00 | 304.00 | 0 | -8.00(-2.56%) | |
Jun 13, 2013 | 304.50 | 312.00 | 304.50 | 312.00 | 73 | -11.00(-3.41%) |
Jun 12, 2013 | 322.50 | 323.00 | 322.50 | 323.00 | 110 | +3.00(+0.94%) |
Jun 11, 2013 | 320.00 | 320.00 | 320.00 | 320.00 | 20 | +5.00(+1.59%) |
Jun 10, 2013 | 328.00 | 328.00 | 315.00 | 315.00 | 48 | -11.50(-3.52%) |
Jun 07, 2013 | 326.50 | 326.50 | 326.50 | 326.50 | 100 | +34.50(+11.82%) |
Jun 06, 2013 | 305.00 | 305.00 | 292.00 | 292.00 | 429 | -28.00(-8.75%) |
Jun 05, 2013 | 308.50 | 320.00 | 303.75 | 320.00 | 693 | -30.00(-8.57%) |
Jun 04, 2013 | 350.00 | 350.00 | 350.00 | 350.00 | 129 | +24.34(+7.47%) |