Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 404.32 | 416.60 | 404.32 | 416.48 | 0 | +13.83(+3.43%) |
Feb 27, 2014 | 395.87 | 404.00 | 395.87 | 402.65 | 2,601 | +6.08(+1.53%) |
Feb 26, 2014 | 399.51 | 404.00 | 394.21 | 396.57 | 3,332 | -6.52(-1.62%) |
Feb 25, 2014 | 406.04 | 407.88 | 399.50 | 403.09 | 3,027 | -3.31(-0.81%) |
Feb 24, 2014 | 403.29 | 407.50 | 403.00 | 406.40 | 10,164 | +5.03(+1.25%) |
Feb 21, 2014 | 399.45 | 402.75 | 397.06 | 401.37 | 0 | +3.24(+0.81%) |
Feb 20, 2014 | 398.93 | 399.43 | 394.00 | 398.13 | 4,873 | +0.81(+0.21%) |
Feb 19, 2014 | 395.76 | 400.75 | 394.00 | 397.31 | 9,951 | +1.01(+0.26%) |
Feb 18, 2014 | 395.22 | 399.99 | 394.67 | 396.30 | 3,654 | +0.67(+0.17%) |
Feb 14, 2014 | 395.63 | 395.63 | 395.63 | 0 | -4.17(-1.04%) | |
Feb 13, 2014 | 398.00 | 405.00 | 397.75 | 399.80 | 12,604 | +1.15(+0.29%) |
Feb 12, 2014 | 395.00 | 404.13 | 395.00 | 398.65 | 3,282 | +4.52(+1.15%) |
Feb 11, 2014 | 386.74 | 395.00 | 386.72 | 394.13 | 3,218 | +5.99(+1.54%) |
Feb 10, 2014 | 389.73 | 392.03 | 388.14 | 388.14 | 5,857 | -0.80(-0.21%) |
Feb 07, 2014 | 388.05 | 390.78 | 388.00 | 388.94 | 0 | +2.78(+0.72%) |
Feb 06, 2014 | 382.40 | 387.37 | 380.00 | 386.16 | 5,977 | +5.66(+1.49%) |
Feb 05, 2014 | 382.96 | 384.00 | 378.40 | 380.50 | 4,643 | -4.15(-1.08%) |
Feb 04, 2014 | 389.70 | 390.00 | 378.38 | 384.65 | 5,631 | +0.22(+0.06%) |
Feb 03, 2014 | 386.73 | 389.06 | 380.30 | 384.43 | 8,812 | -0.07(-0.02%) |
Jan 31, 2014 | 380.15 | 386.34 | 377.15 | 384.50 | 2,922 | +0.73(+0.19%) |
Jan 30, 2014 | 381.48 | 386.43 | 379.00 | 383.77 | 1,884 | +2.74(+0.72%) |
Jan 29, 2014 | 381.76 | 384.02 | 376.77 | 381.03 | 3,642 | -3.08(-0.80%) |
Jan 28, 2014 | 376.34 | 386.00 | 375.16 | 384.11 | 2,665 | +7.23(+1.92%) |
Jan 27, 2014 | 383.60 | 386.15 | 376.50 | 376.88 | 5,487 | -7.12(-1.85%) |
Jan 24, 2014 | 386.49 | 386.53 | 381.04 | 384.00 | 0 | +1.44(+0.38%) |
Jan 23, 2014 | 383.25 | 386.22 | 382.00 | 382.56 | 4,936 | -1.79(-0.47%) |
Jan 22, 2014 | 384.21 | 387.50 | 382.21 | 384.35 | 8,913 | -0.27(-0.07%) |
Jan 21, 2014 | 390.00 | 397.26 | 382.31 | 384.62 | 7,389 | -1.68(-0.43%) |
Jan 17, 2014 | 386.30 | 386.30 | 386.30 | 0 | -7.51(-1.91%) | |
Jan 16, 2014 | 391.68 | 395.07 | 382.00 | 393.81 | 13,914 | +1.73(+0.44%) |
Jan 15, 2014 | 388.28 | 396.96 | 388.28 | 392.08 | 3,339 | +3.80(+0.98%) |
Jan 14, 2014 | 385.94 | 393.90 | 383.49 | 388.28 | 6,503 | +1.81(+0.47%) |
Jan 13, 2014 | 402.36 | 407.22 | 383.47 | 386.47 | 6,840 | -15.76(-3.92%) |
Jan 10, 2014 | 402.42 | 404.31 | 400.53 | 402.23 | 2,219 | -2.08(-0.51%) |
Jan 09, 2014 | 404.96 | 408.12 | 400.50 | 404.31 | 3,344 | +1.77(+0.44%) |
Jan 08, 2014 | 398.91 | 402.54 | 395.69 | 402.54 | 2,871 | +3.64(+0.91%) |
Jan 07, 2014 | 401.03 | 402.09 | 397.34 | 398.90 | 3,611 | -4.31(-1.07%) |
Jan 06, 2014 | 398.00 | 403.21 | 394.00 | 403.21 | 3,761 | +2.71(+0.68%) |
Jan 03, 2014 | 399.50 | 401.37 | 398.52 | 400.50 | 0 | +2.31(+0.58%) |
Jan 02, 2014 | 399.05 | 400.50 | 395.80 | 398.19 | 4,293 | -1.87(-0.47%) |
Dec 31, 2013 | 400.06 | 400.06 | 400.06 | 0 | +0.40(+0.10%) | |
Dec 30, 2013 | 394.91 | 399.66 | 392.00 | 399.66 | 3,343 | +4.63(+1.17%) |
Dec 27, 2013 | 394.95 | 397.54 | 392.00 | 395.03 | 0 | -2.97(-0.75%) |
Dec 26, 2013 | 396.21 | 400.00 | 394.00 | 398.00 | 2,670 | +1.00(+0.25%) |
Dec 24, 2013 | 394.86 | 397.00 | 394.00 | 397.00 | 0 | +1.67(+0.42%) |
Dec 23, 2013 | 398.05 | 400.00 | 395.32 | 395.33 | 2,923 | +3.03(+0.77%) |
Dec 20, 2013 | 395.50 | 396.00 | 389.04 | 392.30 | 0 | -3.20(-0.81%) |
Dec 19, 2013 | 391.76 | 398.22 | 390.37 | 395.50 | 2,705 | +3.59(+0.92%) |
Dec 18, 2013 | 386.77 | 394.10 | 384.69 | 391.91 | 4,270 | +6.39(+1.66%) |
Dec 17, 2013 | 384.49 | 386.12 | 381.00 | 385.52 | 4,130 | +2.83(+0.74%) |
Dec 16, 2013 | 385.18 | 388.66 | 382.69 | 382.69 | 5,752 | -4.51(-1.16%) |
Dec 13, 2013 | 387.86 | 390.16 | 382.79 | 387.20 | 0 | -0.80(-0.21%) |
Dec 12, 2013 | 386.70 | 388.00 | 380.01 | 388.00 | 10,832 | +0.15(+0.04%) |
Dec 11, 2013 | 391.12 | 391.34 | 386.70 | 387.85 | 5,052 | -2.52(-0.64%) |
Dec 10, 2013 | 390.00 | 392.64 | 387.50 | 390.37 | 2,958 | +2.18(+0.56%) |
Dec 09, 2013 | 390.24 | 390.25 | 385.00 | 388.19 | 3,571 | -1.81(-0.46%) |
Dec 06, 2013 | 392.48 | 394.54 | 390.00 | 390.00 | 3,531 | -1.87(-0.48%) |
Dec 05, 2013 | 384.95 | 392.00 | 384.55 | 391.87 | 2,279 | +3.88(+1.00%) |
Dec 04, 2013 | 391.45 | 392.23 | 386.76 | 387.99 | 2,813 | -1.08(-0.28%) |
Dec 03, 2013 | 388.67 | 391.00 | 382.05 | 389.07 | 3,223 | -0.32(-0.08%) |