Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 571.97 | 572.96 | 570.30 | 572.52 | 7,780 | +0.05(+0.01%) |
Feb 27, 2014 | 571.18 | 573.40 | 570.73 | 572.47 | 8,298 | +2.73(+0.48%) |
Feb 26, 2014 | 571.64 | 572.99 | 569.50 | 569.75 | 9,533 | -1.90(-0.33%) |
Feb 25, 2014 | 571.58 | 573.94 | 568.02 | 571.64 | 12,606 | -0.51(-0.09%) |
Feb 24, 2014 | 575.18 | 578.86 | 572.16 | 572.16 | 14,556 | -4.51(-0.78%) |
Feb 21, 2014 | 577.90 | 580.88 | 573.75 | 576.67 | 12,882 | -1.72(-0.30%) |
Feb 20, 2014 | 572.33 | 582.84 | 572.33 | 578.39 | 12,537 | +6.29(+1.10%) |
Feb 19, 2014 | 569.96 | 573.94 | 567.03 | 572.10 | 20,291 | +1.20(+0.21%) |
Feb 18, 2014 | 571.97 | 579.16 | 567.64 | 570.90 | 17,582 | -0.65(-0.11%) |
Feb 14, 2014 | 576.66 | 571.55 | 571.55 | 571.55 | 10,224 | -4.95(-0.86%) |
Feb 13, 2014 | 574.93 | 576.72 | 572.89 | 576.50 | 17,532 | +0.13(+0.02%) |
Feb 12, 2014 | 574.59 | 577.89 | 570.98 | 576.37 | 12,478 | +2.93(+0.51%) |
Feb 11, 2014 | 577.20 | 585.64 | 572.51 | 573.44 | 47,311 | -1.49(-0.26%) |
Feb 10, 2014 | 581.71 | 582.52 | 573.05 | 574.93 | 31,833 | +2.28(+0.40%) |
Feb 07, 2014 | 560.11 | 577.80 | 560.11 | 572.65 | 20,628 | +13.59(+2.43%) |
Feb 06, 2014 | 557.82 | 562.00 | 555.67 | 559.06 | 12,142 | +2.89(+0.52%) |
Feb 05, 2014 | 553.20 | 560.26 | 550.50 | 556.16 | 29,731 | +3.70(+0.67%) |
Feb 04, 2014 | 553.21 | 556.94 | 552.15 | 552.47 | 19,566 | -2.32(-0.42%) |
Feb 03, 2014 | 559.73 | 560.73 | 554.61 | 554.79 | 8,250 | -3.05(-0.55%) |
Jan 31, 2014 | 567.08 | 567.08 | 557.20 | 557.84 | 13,645 | -8.50(-1.50%) |
Jan 30, 2014 | 568.02 | 570.18 | 565.05 | 566.35 | 12,917 | -1.67(-0.29%) |
Jan 29, 2014 | 581.75 | 583.18 | 566.25 | 568.02 | 25,261 | -13.75(-2.36%) |
Jan 28, 2014 | 580.87 | 584.78 | 580.86 | 581.77 | 8,446 | +1.25(+0.22%) |
Jan 27, 2014 | 581.33 | 582.80 | 580.51 | 580.51 | 11,534 | -0.81(-0.14%) |
Jan 24, 2014 | 582.98 | 585.65 | 580.88 | 581.32 | 16,724 | -6.30(-1.07%) |
Jan 23, 2014 | 584.80 | 587.63 | 581.85 | 587.63 | 13,708 | +1.09(+0.19%) |
Jan 22, 2014 | 586.76 | 586.76 | 584.02 | 586.54 | 6,857 | +0.83(+0.14%) |
Jan 21, 2014 | 586.79 | 589.10 | 581.46 | 585.71 | 9,761 | +0.13(+0.02%) |
Jan 17, 2014 | 584.74 | 585.58 | 585.58 | 585.58 | 6,377 | +2.06(+0.35%) |
Jan 16, 2014 | 585.53 | 587.62 | 581.44 | 583.53 | 10,130 | -2.00(-0.34%) |
Jan 15, 2014 | 582.76 | 586.11 | 580.67 | 585.53 | 6,049 | +2.25(+0.39%) |
Jan 14, 2014 | 586.64 | 586.65 | 578.42 | 583.28 | 10,023 | +1.38(+0.24%) |
Jan 13, 2014 | 591.73 | 591.73 | 580.64 | 581.90 | 5,270 | -1.47(-0.25%) |
Jan 10, 2014 | 581.85 | 583.62 | 578.98 | 583.37 | 12,199 | +0.66(+0.11%) |
Jan 09, 2014 | 589.74 | 590.49 | 581.85 | 582.71 | 11,613 | -6.78(-1.15%) |
Jan 08, 2014 | 588.79 | 589.49 | 580.97 | 589.48 | 22,234 | +2.01(+0.34%) |
Jan 07, 2014 | 581.85 | 587.94 | 579.59 | 587.47 | 9,622 | +5.62(+0.97%) |
Jan 06, 2014 | 586.20 | 586.20 | 579.86 | 581.85 | 11,991 | -4.76(-0.81%) |
Jan 03, 2014 | 590.81 | 594.48 | 585.22 | 586.61 | 10,809 | -6.96(-1.17%) |
Jan 02, 2014 | 596.55 | 596.55 | 588.77 | 593.56 | 10,042 | -2.19(-0.37%) |
Dec 31, 2013 | 593.46 | 595.76 | 595.76 | 595.76 | 11,540 | +1.10(+0.18%) |
Dec 30, 2013 | 591.59 | 595.28 | 591.59 | 594.66 | 5,001 | -0.03(-0.01%) |
Dec 27, 2013 | 590.96 | 594.69 | 588.29 | 594.69 | 5,696 | +2.42(+0.41%) |
Dec 26, 2013 | 594.44 | 594.69 | 592.27 | 592.27 | 2,990 | -1.43(-0.24%) |
Dec 24, 2013 | 593.70 | 595.07 | 593.70 | 593.70 | 5,625 | +2.09(+0.35%) |
Dec 23, 2013 | 590.70 | 594.61 | 590.70 | 591.61 | 7,101 | +1.86(+0.31%) |
Dec 20, 2013 | 587.73 | 592.84 | 581.35 | 589.75 | 26,727 | +8.52(+1.47%) |
Dec 19, 2013 | 587.77 | 590.65 | 581.21 | 581.23 | 12,158 | -6.99(-1.19%) |
Dec 18, 2013 | 585.69 | 588.23 | 580.02 | 588.23 | 26,357 | +8.36(+1.44%) |
Dec 17, 2013 | 583.22 | 583.84 | 578.52 | 579.87 | 10,680 | -6.72(-1.15%) |
Dec 16, 2013 | 593.36 | 594.49 | 586.59 | 586.59 | 9,857 | -7.10(-1.20%) |
Dec 13, 2013 | 591.72 | 594.53 | 585.80 | 593.69 | 16,953 | +6.92(+1.18%) |
Dec 12, 2013 | 587.77 | 590.78 | 584.91 | 586.78 | 15,484 | +5.86(+1.01%) |
Dec 11, 2013 | 587.75 | 590.70 | 580.92 | 580.92 | 15,596 | -6.08(-1.04%) |
Dec 10, 2013 | 589.75 | 591.98 | 585.38 | 586.99 | 7,677 | -3.89(-0.66%) |
Dec 09, 2013 | 589.74 | 593.70 | 584.70 | 590.89 | 111,343 | +3.46(+0.59%) |
Dec 06, 2013 | 579.87 | 587.43 | 576.56 | 587.43 | 7,463 | +12.49(+2.17%) |
Dec 05, 2013 | 577.06 | 578.39 | 574.94 | 574.94 | 4,704 | -7.62(-1.31%) |
Dec 04, 2013 | 587.03 | 587.25 | 580.13 | 582.56 | 4,134 | -4.52(-0.77%) |
Dec 03, 2013 | 596.66 | 598.82 | 587.08 | 587.08 | 6,707 | -9.28(-1.56%) |