Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 399.01 | 401.18 | 394.18 | 395.67 | 60,779 | -1.05(-0.26%) |
Feb 27, 2014 | 394.12 | 398.92 | 391.99 | 396.71 | 54,003 | +1.83(+0.46%) |
Feb 26, 2014 | 398.38 | 399.69 | 393.88 | 394.88 | 86,690 | -3.98(-1.00%) |
Feb 25, 2014 | 385.53 | 401.33 | 385.53 | 398.86 | 127,080 | +12.53(+3.24%) |
Feb 24, 2014 | 378.76 | 389.37 | 376.84 | 386.33 | 46,872 | +9.49(+2.52%) |
Feb 21, 2014 | 363.90 | 377.23 | 363.90 | 376.84 | 68,989 | +4.91(+1.32%) |
Feb 20, 2014 | 361.96 | 372.33 | 361.96 | 371.94 | 64,700 | +8.85(+2.44%) |
Feb 19, 2014 | 363.83 | 366.58 | 361.02 | 363.09 | 47,911 | -0.92(-0.25%) |
Feb 18, 2014 | 363.16 | 365.36 | 362.25 | 364.01 | 71,613 | +1.32(+0.36%) |
Feb 14, 2014 | 362.44 | 362.69 | 362.69 | 362.69 | 66,480 | +0.25(+0.07%) |
Feb 13, 2014 | 358.82 | 364.45 | 357.90 | 362.44 | 128,682 | +1.89(+0.53%) |
Feb 12, 2014 | 358.73 | 360.81 | 357.58 | 360.55 | 39,570 | +3.16(+0.88%) |
Feb 11, 2014 | 356.88 | 358.26 | 356.22 | 357.38 | 45,459 | +1.59(+0.45%) |
Feb 10, 2014 | 357.02 | 357.02 | 352.66 | 355.79 | 73,532 | -1.06(-0.30%) |
Feb 07, 2014 | 355.27 | 357.85 | 355.27 | 356.85 | 33,621 | +1.58(+0.44%) |
Feb 06, 2014 | 351.99 | 355.37 | 351.99 | 355.27 | 58,341 | +2.75(+0.78%) |
Feb 05, 2014 | 344.70 | 353.60 | 343.86 | 352.52 | 81,088 | +6.16(+1.78%) |
Feb 04, 2014 | 338.79 | 347.11 | 336.64 | 346.36 | 51,609 | +8.34(+2.47%) |
Feb 03, 2014 | 344.63 | 345.73 | 337.48 | 338.03 | 60,464 | -6.64(-1.93%) |
Jan 31, 2014 | 349.39 | 350.69 | 344.40 | 344.67 | 64,217 | -9.29(-2.62%) |
Jan 30, 2014 | 347.89 | 354.52 | 347.89 | 353.95 | 31,289 | +5.44(+1.56%) |
Jan 29, 2014 | 352.38 | 352.38 | 345.94 | 348.52 | 43,926 | -5.62(-1.59%) |
Jan 28, 2014 | 351.50 | 354.97 | 349.32 | 354.14 | 40,400 | +2.83(+0.81%) |
Jan 27, 2014 | 347.61 | 352.02 | 346.29 | 351.31 | 40,429 | +5.19(+1.50%) |
Jan 24, 2014 | 349.61 | 349.87 | 346.12 | 346.12 | 48,234 | -7.22(-2.04%) |
Jan 23, 2014 | 354.84 | 354.84 | 352.51 | 353.34 | 29,623 | -2.31(-0.65%) |
Jan 22, 2014 | 352.95 | 357.30 | 351.99 | 355.65 | 29,747 | +1.77(+0.50%) |
Jan 21, 2014 | 355.84 | 358.14 | 352.89 | 353.87 | 50,258 | -1.41(-0.40%) |
Jan 17, 2014 | 355.78 | 355.28 | 355.28 | 355.28 | 64,301 | -4.04(-1.12%) |
Jan 16, 2014 | 358.06 | 359.72 | 357.21 | 359.32 | 22,054 | +1.06(+0.30%) |
Jan 15, 2014 | 359.37 | 360.96 | 357.02 | 358.27 | 42,863 | -1.11(-0.31%) |
Jan 14, 2014 | 357.27 | 360.23 | 356.25 | 359.37 | 35,792 | +3.29(+0.92%) |
Jan 13, 2014 | 359.26 | 360.70 | 355.70 | 356.08 | 52,067 | -6.83(-1.88%) |
Jan 10, 2014 | 365.94 | 367.42 | 361.69 | 362.91 | 43,584 | -4.06(-1.11%) |
Jan 09, 2014 | 365.56 | 368.72 | 361.13 | 366.96 | 55,426 | +3.91(+1.08%) |
Jan 08, 2014 | 366.15 | 366.66 | 359.56 | 363.05 | 121,492 | -1.77(-0.49%) |
Jan 07, 2014 | 363.47 | 367.71 | 359.19 | 364.82 | 65,122 | -1.56(-0.43%) |
Jan 06, 2014 | 368.88 | 369.60 | 362.77 | 366.38 | 99,541 | -1.79(-0.49%) |
Jan 03, 2014 | 363.15 | 369.12 | 361.32 | 368.17 | 64,864 | +7.18(+1.99%) |
Jan 02, 2014 | 365.02 | 365.41 | 360.29 | 360.99 | 63,214 | -4.19(-1.15%) |
Dec 31, 2013 | 364.15 | 365.18 | 365.18 | 365.18 | 53,584 | +0.66(+0.18%) |
Dec 30, 2013 | 362.80 | 364.52 | 360.99 | 364.52 | 31,124 | +2.12(+0.58%) |
Dec 27, 2013 | 361.87 | 362.52 | 360.61 | 362.40 | 16,046 | +0.96(+0.27%) |
Dec 26, 2013 | 359.86 | 361.98 | 358.90 | 361.44 | 21,824 | +1.95(+0.54%) |
Dec 24, 2013 | 358.81 | 360.05 | 358.43 | 359.48 | 20,262 | +0.53(+0.15%) |
Dec 23, 2013 | 352.57 | 359.03 | 352.57 | 358.95 | 45,472 | +4.65(+1.31%) |
Dec 20, 2013 | 350.13 | 355.88 | 349.59 | 354.30 | 123,020 | +5.42(+1.55%) |
Dec 19, 2013 | 350.17 | 352.05 | 347.27 | 348.87 | 85,240 | -3.26(-0.93%) |
Dec 18, 2013 | 344.54 | 352.31 | 342.19 | 352.13 | 52,252 | +6.74(+1.95%) |
Dec 17, 2013 | 345.12 | 345.83 | 341.06 | 345.39 | 58,592 | +1.17(+0.34%) |
Dec 16, 2013 | 337.48 | 346.64 | 337.48 | 344.22 | 43,061 | +4.86(+1.43%) |
Dec 13, 2013 | 335.23 | 343.38 | 334.84 | 339.37 | 45,441 | +3.21(+0.95%) |
Dec 12, 2013 | 335.52 | 337.48 | 333.63 | 336.16 | 57,449 | +0.88(+0.26%) |
Dec 11, 2013 | 341.85 | 342.88 | 335.21 | 335.28 | 59,389 | -6.26(-1.83%) |
Dec 10, 2013 | 334.17 | 344.58 | 333.08 | 341.55 | 113,066 | +7.11(+2.13%) |
Dec 09, 2013 | 342.12 | 343.37 | 332.57 | 334.44 | 67,617 | -10.17(-2.95%) |
Dec 06, 2013 | 344.66 | 345.45 | 338.05 | 344.61 | 47,143 | +1.88(+0.55%) |
Dec 05, 2013 | 342.68 | 345.57 | 340.85 | 342.73 | 39,459 | +0.05(+0.01%) |
Dec 04, 2013 | 353.44 | 353.44 | 337.78 | 342.68 | 62,702 | -8.12(-2.31%) |
Dec 03, 2013 | 361.27 | 361.27 | 343.34 | 350.80 | 54,310 | -6.84(-1.91%) |