Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 285.30 | 288.90 | 282.80 | 285.40 | 131,566 | +0.60(+0.21%) |
Mar 28, 2014 | 282.20 | 285.80 | 281.30 | 284.80 | 156,942 | -1.70(-0.59%) |
Mar 27, 2014 | 286.50 | 287.40 | 284.30 | 286.50 | 111,458 | -6.70(-2.29%) |
Mar 26, 2014 | 295.00 | 297.30 | 291.50 | 293.20 | 139,907 | -5.60(-1.87%) |
Mar 25, 2014 | 295.60 | 301.10 | 292.80 | 298.80 | 121,656 | +0.70(+0.23%) |
Mar 24, 2014 | 292.80 | 298.80 | 292.60 | 298.10 | 103,574 | +0.80(+0.27%) |
Mar 21, 2014 | 299.00 | 299.20 | 292.70 | 297.30 | 128,624 | -4.70(-1.56%) |
Mar 20, 2014 | 301.90 | 305.60 | 297.50 | 302.00 | 124,099 | +2.20(+0.73%) |
Mar 19, 2014 | 301.50 | 304.10 | 298.60 | 299.80 | 107,571 | -1.90(-0.63%) |
Mar 18, 2014 | 308.10 | 308.20 | 300.49 | 301.70 | 98,459 | -7.80(-2.52%) |
Mar 17, 2014 | 306.10 | 312.70 | 305.00 | 309.50 | 161,985 | +6.60(+2.18%) |
Mar 14, 2014 | 304.20 | 306.70 | 300.70 | 302.90 | 136,665 | -3.90(-1.27%) |
Mar 13, 2014 | 308.20 | 310.10 | 306.30 | 306.80 | 137,685 | +0.00(+0.00%) |
Mar 12, 2014 | 307.80 | 311.50 | 303.00 | 306.80 | 274,802 | +7.90(+2.64%) |
Mar 11, 2014 | 293.20 | 299.50 | 291.70 | 298.90 | 199,145 | +7.60(+2.61%) |
Mar 10, 2014 | 291.50 | 293.00 | 289.30 | 291.30 | 79,103 | +7.20(+2.53%) |
Mar 07, 2014 | 286.10 | 286.45 | 281.90 | 284.10 | 87,106 | -2.80(-0.98%) |
Mar 06, 2014 | 293.70 | 296.80 | 286.80 | 286.90 | 160,753 | -5.80(-1.98%) |
Mar 05, 2014 | 282.20 | 293.00 | 281.10 | 292.70 | 152,251 | +12.10(+4.31%) |
Mar 04, 2014 | 279.00 | 282.80 | 278.60 | 280.60 | 124,708 | +6.70(+2.45%) |
Mar 03, 2014 | 276.00 | 276.77 | 271.00 | 273.90 | 256,791 | -12.20(-4.26%) |
Feb 28, 2014 | 288.90 | 289.40 | 283.90 | 286.10 | 102,994 | -1.30(-0.45%) |
Feb 27, 2014 | 288.70 | 290.60 | 286.30 | 287.40 | 74,890 | +0.60(+0.21%) |
Feb 26, 2014 | 287.50 | 288.50 | 284.30 | 286.80 | 115,271 | -2.50(-0.86%) |
Feb 25, 2014 | 290.40 | 294.00 | 288.70 | 289.30 | 193,446 | +3.00(+1.05%) |
Feb 24, 2014 | 287.70 | 288.30 | 281.20 | 286.30 | 121,384 | -2.00(-0.69%) |
Feb 21, 2014 | 287.30 | 291.50 | 286.20 | 288.30 | 112,761 | +2.80(+0.98%) |
Feb 20, 2014 | 286.40 | 288.20 | 285.15 | 285.50 | 120,646 | -0.70(-0.24%) |
Feb 19, 2014 | 288.80 | 289.54 | 284.30 | 286.20 | 134,339 | -3.40(-1.17%) |
Feb 18, 2014 | 294.30 | 295.80 | 288.00 | 289.60 | 214,953 | -11.00(-3.66%) |
Feb 14, 2014 | 303.60 | 300.60 | 300.60 | 300.60 | 89,940 | -0.70(-0.23%) |
Feb 13, 2014 | 304.10 | 304.30 | 299.90 | 301.30 | 94,993 | -1.60(-0.53%) |
Feb 12, 2014 | 298.50 | 303.50 | 296.70 | 302.90 | 153,756 | -2.40(-0.79%) |
Feb 11, 2014 | 305.40 | 306.90 | 303.00 | 305.30 | 146,479 | -0.20(-0.07%) |
Feb 10, 2014 | 304.60 | 306.68 | 301.60 | 305.50 | 148,592 | +0.30(+0.10%) |
Feb 07, 2014 | 316.10 | 317.10 | 303.70 | 305.20 | 252,333 | -13.70(-4.30%) |
Feb 06, 2014 | 314.20 | 321.10 | 313.40 | 318.90 | 112,009 | -3.60(-1.12%) |
Feb 05, 2014 | 319.90 | 325.40 | 317.60 | 322.50 | 124,551 | +0.90(+0.28%) |
Feb 04, 2014 | 322.60 | 324.00 | 319.30 | 321.60 | 81,973 | -4.30(-1.32%) |
Feb 03, 2014 | 321.20 | 329.10 | 319.20 | 325.90 | 232,071 | +4.60(+1.43%) |
Jan 31, 2014 | 321.50 | 322.00 | 315.30 | 321.30 | 189,084 | +2.90(+0.91%) |
Jan 30, 2014 | 315.40 | 318.50 | 314.20 | 318.40 | 181,997 | -4.00(-1.24%) |
Jan 29, 2014 | 327.80 | 328.40 | 319.70 | 322.40 | 196,570 | -0.70(-0.22%) |
Jan 28, 2014 | 325.50 | 325.50 | 320.10 | 323.10 | 138,922 | -9.50(-2.86%) |
Jan 27, 2014 | 326.30 | 337.00 | 325.00 | 332.60 | 208,482 | +6.70(+2.06%) |
Jan 24, 2014 | 322.30 | 329.90 | 322.15 | 325.90 | 129,113 | +2.60(+0.80%) |
Jan 23, 2014 | 324.20 | 326.20 | 319.60 | 323.30 | 190,422 | -3.10(-0.95%) |
Jan 22, 2014 | 333.80 | 334.30 | 325.90 | 326.40 | 172,765 | -11.30(-3.35%) |
Jan 21, 2014 | 337.90 | 343.00 | 336.80 | 337.70 | 135,916 | -6.80(-1.97%) |
Jan 17, 2014 | 340.90 | 344.50 | 344.50 | 344.50 | 68,370 | -0.70(-0.20%) |
Jan 16, 2014 | 344.80 | 348.50 | 343.50 | 345.20 | 70,469 | +2.60(+0.76%) |
Jan 15, 2014 | 358.00 | 353.10 | 340.60 | 342.60 | 195,527 | -15.40(-4.30%) |
Jan 14, 2014 | 358.40 | 360.70 | 353.70 | 358.00 | 139,619 | -5.10(-1.40%) |
Jan 13, 2014 | 358.90 | 364.90 | 357.70 | 363.10 | 127,972 | +8.20(+2.31%) |
Jan 10, 2014 | 356.30 | 360.60 | 352.70 | 354.90 | 219,765 | -2.40(-0.67%) |
Jan 09, 2014 | 355.20 | 366.40 | 355.10 | 357.30 | 359,757 | +1.10(+0.31%) |
Jan 08, 2014 | 348.30 | 358.70 | 347.90 | 356.20 | 175,618 | +9.00(+2.59%) |
Jan 07, 2014 | 349.80 | 350.40 | 344.50 | 347.20 | 138,450 | -0.90(-0.26%) |
Jan 06, 2014 | 346.90 | 351.90 | 344.92 | 348.10 | 182,117 | +3.90(+1.13%) |
Jan 03, 2014 | 337.30 | 346.80 | 337.10 | 344.20 | 201,911 | +9.10(+2.72%) |