Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 233.43 | 236.29 | 231.86 | 235.68 | 257,218 | +3.60(+1.55%) |
Mar 28, 2014 | 232.61 | 235.36 | 231.62 | 232.08 | 147,461 | +0.89(+0.38%) |
Mar 27, 2014 | 233.80 | 234.24 | 230.57 | 231.19 | 91,450 | -2.03(-0.87%) |
Mar 26, 2014 | 235.53 | 235.77 | 232.92 | 233.22 | 168,490 | -0.48(-0.21%) |
Mar 25, 2014 | 233.38 | 235.19 | 232.06 | 233.70 | 237,062 | +1.58(+0.68%) |
Mar 24, 2014 | 236.57 | 236.57 | 229.06 | 232.12 | 220,307 | -3.45(-1.46%) |
Mar 21, 2014 | 239.08 | 239.08 | 235.27 | 235.57 | 192,079 | -2.83(-1.19%) |
Mar 20, 2014 | 236.63 | 238.88 | 236.63 | 238.40 | 55,795 | +1.43(+0.60%) |
Mar 19, 2014 | 241.00 | 242.90 | 236.21 | 236.97 | 97,842 | -4.27(-1.77%) |
Mar 18, 2014 | 238.81 | 242.11 | 237.87 | 241.24 | 109,261 | +2.49(+1.04%) |
Mar 17, 2014 | 238.17 | 240.29 | 237.34 | 238.75 | 129,453 | +2.19(+0.93%) |
Mar 14, 2014 | 238.92 | 239.62 | 236.28 | 236.56 | 142,630 | -2.36(-0.99%) |
Mar 13, 2014 | 244.72 | 245.33 | 238.60 | 238.92 | 129,272 | -4.80(-1.97%) |
Mar 12, 2014 | 241.81 | 243.94 | 240.37 | 243.72 | 121,250 | +0.45(+0.18%) |
Mar 11, 2014 | 244.64 | 245.21 | 241.59 | 243.27 | 114,572 | -1.21(-0.49%) |
Mar 10, 2014 | 245.59 | 247.08 | 242.50 | 244.48 | 101,993 | -1.11(-0.45%) |
Mar 07, 2014 | 246.29 | 246.30 | 244.37 | 245.59 | 99,564 | +1.01(+0.41%) |
Mar 06, 2014 | 244.94 | 245.54 | 243.25 | 244.58 | 95,208 | +0.98(+0.40%) |
Mar 05, 2014 | 245.20 | 246.33 | 243.57 | 243.60 | 167,795 | -1.47(-0.60%) |
Mar 04, 2014 | 244.75 | 245.70 | 243.45 | 245.07 | 162,733 | +3.99(+1.66%) |
Mar 03, 2014 | 245.62 | 245.93 | 240.27 | 241.08 | 182,786 | -4.68(-1.90%) |
Feb 28, 2014 | 247.07 | 248.00 | 244.63 | 245.76 | 174,279 | -1.52(-0.61%) |
Feb 27, 2014 | 247.09 | 248.47 | 246.51 | 247.28 | 129,671 | -0.77(-0.31%) |
Feb 26, 2014 | 248.00 | 249.38 | 245.05 | 248.05 | 179,656 | +1.88(+0.76%) |
Feb 25, 2014 | 246.59 | 246.98 | 244.78 | 246.17 | 195,381 | +0.28(+0.11%) |
Feb 24, 2014 | 244.90 | 246.52 | 243.18 | 245.89 | 375,435 | +2.71(+1.11%) |
Feb 21, 2014 | 245.14 | 245.64 | 243.14 | 243.18 | 164,977 | -1.86(-0.76%) |
Feb 20, 2014 | 244.87 | 246.06 | 243.71 | 245.04 | 266,419 | +1.24(+0.51%) |
Feb 19, 2014 | 246.59 | 248.04 | 243.65 | 243.80 | 151,687 | -3.21(-1.30%) |
Feb 18, 2014 | 249.49 | 250.37 | 246.70 | 247.01 | 245,539 | -2.63(-1.05%) |
Feb 14, 2014 | 251.03 | 249.64 | 249.64 | 249.64 | 209,300 | -2.28(-0.91%) |
Feb 13, 2014 | 250.73 | 252.72 | 250.01 | 251.92 | 171,926 | -0.03(-0.01%) |
Feb 12, 2014 | 254.00 | 255.26 | 249.80 | 251.95 | 215,217 | -2.38(-0.94%) |
Feb 11, 2014 | 254.24 | 255.50 | 251.87 | 254.33 | 182,971 | -0.11(-0.04%) |
Feb 10, 2014 | 254.47 | 255.79 | 252.91 | 254.44 | 190,415 | -0.80(-0.31%) |
Feb 07, 2014 | 254.00 | 258.31 | 250.67 | 255.24 | 238,207 | +1.24(+0.49%) |
Feb 06, 2014 | 242.20 | 254.96 | 242.20 | 254.00 | 503,073 | +18.13(+7.69%) |
Feb 05, 2014 | 238.81 | 238.81 | 235.20 | 235.87 | 337,078 | -1.94(-0.82%) |
Feb 04, 2014 | 236.63 | 238.90 | 235.23 | 237.81 | 500,097 | +3.10(+1.32%) |
Feb 03, 2014 | 246.36 | 247.85 | 234.34 | 234.71 | 354,623 | -11.59(-4.71%) |
Jan 31, 2014 | 243.03 | 247.96 | 243.03 | 246.30 | 157,889 | -3.13(-1.25%) |
Jan 30, 2014 | 249.21 | 249.62 | 246.05 | 249.43 | 160,266 | +4.76(+1.95%) |
Jan 29, 2014 | 245.86 | 249.96 | 244.00 | 244.67 | 191,746 | -3.96(-1.59%) |
Jan 28, 2014 | 242.05 | 248.74 | 241.88 | 248.63 | 264,771 | +7.01(+2.90%) |
Jan 27, 2014 | 243.68 | 243.68 | 240.15 | 241.62 | 174,327 | -1.82(-0.75%) |
Jan 24, 2014 | 251.63 | 251.63 | 243.09 | 243.44 | 235,768 | -10.15(-4.00%) |
Jan 23, 2014 | 255.59 | 256.94 | 251.59 | 253.59 | 137,568 | -2.26(-0.88%) |
Jan 22, 2014 | 256.07 | 256.98 | 254.47 | 255.85 | 62,802 | +0.12(+0.05%) |
Jan 21, 2014 | 254.76 | 256.00 | 252.79 | 255.73 | 67,457 | +1.44(+0.57%) |
Jan 17, 2014 | 252.92 | 254.29 | 254.29 | 254.29 | 80,700 | +0.22(+0.09%) |
Jan 16, 2014 | 252.49 | 254.73 | 251.83 | 254.07 | 68,072 | +0.87(+0.34%) |
Jan 15, 2014 | 252.45 | 254.03 | 249.74 | 253.20 | 135,809 | +0.75(+0.30%) |
Jan 14, 2014 | 248.55 | 252.54 | 245.88 | 252.45 | 124,343 | +5.18(+2.09%) |
Jan 13, 2014 | 248.91 | 250.64 | 245.95 | 247.27 | 80,094 | -2.72(-1.09%) |
Jan 10, 2014 | 249.94 | 250.53 | 247.85 | 249.99 | 88,979 | +0.49(+0.20%) |
Jan 09, 2014 | 250.05 | 251.22 | 248.59 | 249.50 | 161,344 | -0.17(-0.07%) |
Jan 08, 2014 | 247.94 | 249.77 | 246.78 | 249.67 | 151,350 | +1.31(+0.53%) |
Jan 07, 2014 | 243.71 | 248.92 | 243.26 | 248.36 | 189,014 | +5.94(+2.45%) |
Jan 06, 2014 | 243.17 | 244.78 | 241.15 | 242.42 | 182,709 | -0.29(-0.12%) |
Jan 03, 2014 | 241.17 | 243.88 | 239.03 | 242.71 | 149,884 | +1.18(+0.49%) |