Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 369.49 | 373.09 | 369.32 | 370.93 | 96,632 | +2.02(+0.55%) |
Feb 27, 2014 | 367.66 | 369.49 | 366.36 | 368.91 | 59,477 | +0.51(+0.14%) |
Feb 26, 2014 | 366.57 | 371.41 | 365.72 | 368.40 | 94,313 | +4.15(+1.14%) |
Feb 25, 2014 | 366.03 | 366.03 | 363.57 | 364.25 | 71,719 | -0.91(-0.25%) |
Feb 24, 2014 | 365.88 | 367.80 | 365.06 | 365.16 | 79,632 | +0.43(+0.12%) |
Feb 21, 2014 | 367.16 | 367.16 | 364.26 | 364.73 | 67,631 | -1.62(-0.44%) |
Feb 20, 2014 | 361.56 | 366.46 | 361.56 | 366.34 | 58,759 | +4.21(+1.16%) |
Feb 19, 2014 | 363.10 | 367.54 | 361.98 | 362.13 | 81,885 | -2.85(-0.78%) |
Feb 18, 2014 | 364.44 | 365.19 | 362.66 | 364.98 | 56,146 | +1.94(+0.54%) |
Feb 14, 2014 | 361.28 | 363.03 | 363.03 | 363.03 | 40,739 | +0.87(+0.24%) |
Feb 13, 2014 | 360.31 | 363.04 | 356.86 | 362.17 | 86,750 | +1.30(+0.36%) |
Feb 12, 2014 | 361.65 | 361.65 | 359.29 | 360.87 | 46,928 | -0.13(-0.04%) |
Feb 11, 2014 | 360.15 | 361.48 | 358.87 | 361.00 | 57,890 | +1.15(+0.32%) |
Feb 10, 2014 | 356.02 | 360.34 | 354.67 | 359.85 | 75,601 | +3.51(+0.99%) |
Feb 07, 2014 | 352.99 | 356.81 | 352.99 | 356.33 | 79,498 | +4.31(+1.22%) |
Feb 06, 2014 | 353.14 | 354.16 | 351.53 | 352.02 | 42,848 | -0.48(-0.14%) |
Feb 05, 2014 | 351.26 | 353.71 | 350.25 | 352.50 | 71,156 | +1.54(+0.44%) |
Feb 04, 2014 | 353.05 | 354.61 | 350.44 | 350.96 | 143,474 | +1.11(+0.32%) |
Feb 03, 2014 | 355.86 | 358.77 | 347.37 | 349.86 | 158,808 | -8.40(-2.34%) |
Jan 31, 2014 | 356.26 | 361.04 | 356.26 | 358.26 | 68,715 | -2.54(-0.70%) |
Jan 30, 2014 | 357.97 | 362.56 | 357.97 | 360.80 | 45,637 | +3.77(+1.06%) |
Jan 29, 2014 | 359.08 | 362.13 | 356.60 | 357.03 | 53,198 | -4.67(-1.29%) |
Jan 28, 2014 | 359.87 | 362.72 | 359.87 | 361.69 | 47,837 | +1.60(+0.44%) |
Jan 27, 2014 | 361.31 | 366.86 | 358.87 | 360.10 | 52,390 | -1.01(-0.28%) |
Jan 24, 2014 | 367.60 | 367.95 | 360.85 | 361.11 | 63,352 | -8.23(-2.23%) |
Jan 23, 2014 | 371.41 | 371.75 | 367.27 | 369.33 | 90,940 | -4.76(-1.27%) |
Jan 22, 2014 | 373.68 | 375.07 | 372.82 | 374.10 | 34,337 | +0.02(+0.01%) |
Jan 21, 2014 | 378.25 | 378.88 | 373.32 | 374.08 | 42,994 | -2.23(-0.59%) |
Jan 17, 2014 | 376.22 | 376.31 | 376.31 | 376.31 | 199,748 | -1.32(-0.35%) |
Jan 16, 2014 | 378.00 | 378.00 | 376.37 | 377.63 | 53,015 | -0.56(-0.15%) |
Jan 15, 2014 | 376.75 | 378.80 | 376.70 | 378.19 | 88,371 | +0.94(+0.25%) |
Jan 14, 2014 | 376.28 | 378.28 | 375.79 | 377.24 | 325,291 | +1.00(+0.27%) |
Jan 13, 2014 | 376.70 | 377.76 | 374.68 | 376.24 | 85,752 | -0.44(-0.12%) |
Jan 10, 2014 | 376.11 | 376.70 | 374.34 | 376.69 | 44,955 | -0.14(-0.04%) |
Jan 09, 2014 | 375.00 | 377.67 | 374.40 | 376.83 | 73,767 | +0.03(+0.01%) |
Jan 08, 2014 | 376.79 | 379.35 | 375.80 | 376.80 | 98,625 | -2.50(-0.66%) |
Jan 07, 2014 | 379.09 | 380.52 | 378.11 | 379.30 | 67,407 | +0.67(+0.18%) |
Jan 06, 2014 | 378.63 | 379.69 | 377.72 | 378.63 | 43,576 | +0.18(+0.05%) |
Jan 03, 2014 | 379.11 | 381.02 | 377.81 | 378.45 | 71,299 | -0.55(-0.14%) |
Jan 02, 2014 | 383.92 | 384.35 | 377.20 | 378.99 | 50,913 | -5.85(-1.52%) |
Dec 31, 2013 | 380.62 | 384.85 | 384.85 | 384.85 | 44,584 | +3.52(+0.92%) |
Dec 30, 2013 | 379.70 | 381.69 | 379.42 | 381.32 | 39,274 | +1.41(+0.37%) |
Dec 27, 2013 | 380.79 | 382.67 | 379.43 | 379.91 | 20,731 | -1.64(-0.43%) |
Dec 26, 2013 | 381.65 | 383.33 | 380.76 | 381.55 | 24,165 | -1.89(-0.49%) |
Dec 24, 2013 | 382.71 | 383.94 | 381.34 | 383.44 | 23,981 | +1.62(+0.42%) |
Dec 23, 2013 | 382.30 | 382.30 | 381.14 | 381.82 | 28,881 | -0.06(-0.02%) |
Dec 20, 2013 | 380.23 | 382.09 | 380.23 | 381.88 | 102,930 | +1.37(+0.36%) |
Dec 19, 2013 | 380.90 | 382.19 | 379.50 | 380.51 | 58,164 | -1.02(-0.27%) |
Dec 18, 2013 | 379.83 | 381.56 | 376.39 | 381.54 | 43,711 | +3.32(+0.88%) |
Dec 17, 2013 | 381.00 | 381.41 | 377.94 | 378.21 | 56,587 | -2.41(-0.63%) |
Dec 16, 2013 | 378.92 | 380.99 | 376.72 | 380.62 | 100,167 | +1.90(+0.50%) |
Dec 13, 2013 | 380.06 | 380.89 | 377.67 | 378.73 | 67,428 | -0.30(-0.08%) |
Dec 12, 2013 | 377.63 | 379.11 | 376.16 | 379.02 | 95,114 | +1.15(+0.31%) |
Dec 11, 2013 | 380.18 | 380.50 | 377.03 | 377.87 | 89,975 | -2.28(-0.60%) |
Dec 10, 2013 | 381.51 | 382.44 | 379.96 | 380.15 | 83,865 | -1.80(-0.47%) |
Dec 09, 2013 | 380.95 | 382.22 | 378.74 | 381.95 | 63,646 | +0.25(+0.07%) |
Dec 06, 2013 | 380.50 | 382.30 | 379.54 | 381.70 | 59,147 | +2.30(+0.61%) |
Dec 05, 2013 | 377.71 | 379.80 | 377.20 | 379.40 | 76,614 | -0.22(-0.06%) |
Dec 04, 2013 | 381.51 | 381.51 | 377.09 | 379.62 | 48,470 | -1.73(-0.45%) |
Dec 03, 2013 | 381.23 | 382.26 | 379.61 | 381.35 | 37,221 | -0.48(-0.13%) |