Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 612.24 | 629.94 | 607.97 | 626.28 | 15,049 | +11.60(+1.89%) |
Apr 29, 2014 | 614.68 | 622.00 | 610.41 | 614.68 | 9,869 | +3.66(+0.60%) |
Apr 28, 2014 | 617.73 | 620.78 | 599.42 | 611.02 | 13,607 | -3.05(-0.50%) |
Apr 25, 2014 | 628.11 | 631.16 | 613.46 | 614.07 | 11,291 | -17.70(-2.80%) |
Apr 24, 2014 | 631.77 | 637.26 | 626.28 | 631.77 | 10,161 | +0.61(+0.10%) |
Apr 23, 2014 | 631.77 | 639.10 | 622.62 | 631.16 | 12,462 | -3.05(-0.48%) |
Apr 22, 2014 | 639.71 | 641.54 | 633.60 | 634.21 | 10,289 | -3.05(-0.48%) |
Apr 21, 2014 | 640.93 | 645.81 | 634.21 | 637.26 | 10,804 | -1.22(-0.19%) |
Apr 17, 2014 | 637.27 | 638.49 | 638.49 | 638.49 | 15,411 | +1.22(+0.19%) |
Apr 16, 2014 | 631.77 | 637.26 | 630.86 | 637.26 | 8,599 | +8.54(+1.36%) |
Apr 15, 2014 | 624.45 | 631.47 | 615.90 | 628.72 | 11,885 | +7.33(+1.18%) |
Apr 14, 2014 | 625.06 | 631.77 | 616.51 | 621.39 | 11,867 | -0.61(-0.10%) |
Apr 11, 2014 | 628.11 | 628.11 | 614.13 | 622.00 | 23,534 | -12.82(-2.02%) |
Apr 10, 2014 | 647.64 | 649.47 | 629.94 | 634.82 | 33,408 | -10.99(-1.70%) |
Apr 09, 2014 | 642.15 | 648.86 | 635.43 | 645.81 | 148,111 | -37.84(-5.54%) |
Apr 08, 2014 | 670.84 | 686.71 | 669.01 | 683.66 | 5,362 | +15.26(+2.28%) |
Apr 07, 2014 | 672.06 | 675.72 | 663.51 | 668.40 | 7,784 | -2.44(-0.36%) |
Apr 04, 2014 | 692.81 | 697.09 | 670.84 | 670.84 | 13,363 | -17.70(-2.57%) |
Apr 03, 2014 | 694.03 | 694.03 | 682.43 | 688.54 | 12,394 | -5.49(-0.79%) |
Apr 02, 2014 | 692.81 | 697.39 | 686.10 | 694.03 | 10,088 | +1.83(+0.26%) |
Apr 01, 2014 | 687.93 | 694.64 | 680.60 | 692.20 | 7,097 | +4.27(+0.62%) |
Mar 31, 2014 | 684.27 | 691.59 | 678.77 | 687.93 | 25,635 | +7.32(+1.08%) |
Mar 28, 2014 | 678.16 | 684.27 | 673.28 | 680.60 | 16,219 | +4.88(+0.72%) |
Mar 27, 2014 | 665.34 | 678.77 | 662.29 | 675.72 | 10,787 | +10.38(+1.56%) |
Mar 26, 2014 | 677.42 | 678.63 | 663.53 | 665.34 | 15,070 | -9.06(-1.34%) |
Mar 25, 2014 | 671.99 | 681.04 | 670.17 | 674.40 | 10,069 | +4.83(+0.72%) |
Mar 24, 2014 | 671.38 | 675.61 | 659.31 | 669.57 | 13,675 | -0.60(-0.09%) |
Mar 21, 2014 | 672.59 | 679.23 | 662.93 | 670.17 | 14,989 | -1.81(-0.27%) |
Mar 20, 2014 | 677.42 | 678.63 | 664.14 | 671.99 | 13,480 | -6.04(-0.89%) |
Mar 19, 2014 | 681.64 | 687.08 | 672.59 | 678.02 | 12,969 | -1.21(-0.18%) |
Mar 18, 2014 | 682.25 | 683.46 | 676.21 | 679.23 | 13,298 | +0.60(+0.09%) |
Mar 17, 2014 | 670.17 | 687.08 | 664.44 | 678.63 | 20,780 | +28.38(+4.36%) |
Mar 14, 2014 | 644.21 | 653.27 | 644.21 | 650.25 | 4,464 | +4.83(+0.75%) |
Mar 13, 2014 | 653.87 | 661.12 | 640.59 | 645.42 | 8,154 | -10.87(-1.66%) |
Mar 12, 2014 | 650.25 | 658.10 | 648.44 | 656.29 | 4,808 | +4.83(+0.74%) |
Mar 11, 2014 | 650.25 | 659.31 | 647.23 | 651.46 | 6,269 | +0.60(+0.09%) |
Mar 10, 2014 | 668.97 | 676.21 | 649.04 | 650.85 | 7,589 | -18.72(-2.80%) |
Mar 07, 2014 | 679.23 | 681.59 | 665.34 | 669.57 | 14,999 | -9.06(-1.33%) |
Mar 06, 2014 | 682.25 | 682.85 | 675.61 | 678.63 | 11,196 | -0.60(-0.09%) |
Mar 05, 2014 | 676.21 | 684.66 | 666.55 | 679.23 | 7,328 | +6.04(+0.90%) |
Mar 04, 2014 | 659.91 | 674.40 | 656.89 | 673.19 | 13,346 | +16.91(+2.58%) |
Mar 03, 2014 | 646.63 | 657.50 | 627.31 | 656.29 | 19,729 | -18.72(-2.77%) |
Feb 28, 2014 | 671.99 | 724.51 | 671.99 | 675.00 | 52,267 | +6.64(+0.99%) |
Feb 27, 2014 | 662.33 | 670.17 | 659.31 | 668.36 | 10,451 | +4.23(+0.64%) |
Feb 26, 2014 | 649.04 | 666.55 | 647.84 | 664.14 | 18,542 | +16.30(+2.52%) |
Feb 25, 2014 | 651.46 | 651.46 | 638.78 | 647.84 | 9,835 | -1.81(-0.28%) |
Feb 24, 2014 | 656.89 | 657.49 | 645.42 | 649.65 | 13,250 | -6.64(-1.01%) |
Feb 21, 2014 | 653.87 | 658.70 | 638.17 | 656.29 | 17,500 | +3.02(+0.46%) |
Feb 20, 2014 | 634.55 | 654.48 | 634.55 | 653.27 | 12,884 | +16.91(+2.66%) |
Feb 19, 2014 | 603.16 | 641.80 | 601.35 | 636.36 | 19,808 | +51.92(+8.88%) |
Feb 18, 2014 | 586.25 | 588.06 | 579.61 | 584.44 | 5,422 | +0.60(+0.10%) |
Feb 14, 2014 | 577.80 | 583.84 | 583.84 | 583.84 | 7,835 | +6.64(+1.15%) |
Feb 13, 2014 | 559.69 | 577.20 | 557.88 | 577.20 | 8,687 | +15.09(+2.69%) |
Feb 12, 2014 | 550.03 | 562.40 | 548.21 | 562.10 | 6,655 | +12.68(+2.31%) |
Feb 11, 2014 | 540.97 | 550.03 | 536.74 | 549.42 | 18,661 | +10.26(+1.90%) |
Feb 10, 2014 | 536.74 | 543.08 | 532.52 | 539.16 | 8,509 | +3.62(+0.68%) |
Feb 07, 2014 | 538.55 | 539.76 | 524.06 | 535.53 | 10,323 | -1.21(-0.23%) |
Feb 06, 2014 | 544.59 | 547.61 | 534.33 | 536.74 | 11,786 | -4.23(-0.78%) |
Feb 05, 2014 | 550.03 | 552.44 | 537.35 | 540.97 | 7,775 | -11.47(-2.08%) |
Feb 04, 2014 | 559.69 | 563.91 | 550.03 | 552.44 | 17,352 | -6.64(-1.19%) |