Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 184.80 | 188.40 | 181.60 | 187.40 | 9,576 | +2.20(+1.19%) |
Apr 29, 2014 | 189.60 | 189.60 | 183.60 | 185.20 | 11,344 | -3.60(-1.91%) |
Apr 28, 2014 | 194.40 | 195.20 | 187.60 | 188.80 | 9,113 | -5.20(-2.68%) |
Apr 25, 2014 | 199.00 | 199.60 | 193.00 | 194.00 | 10,941 | -5.40(-2.71%) |
Apr 24, 2014 | 203.60 | 203.60 | 198.80 | 199.40 | 7,983 | -2.60(-1.29%) |
Apr 23, 2014 | 201.20 | 203.20 | 198.84 | 202.00 | 9,505 | +0.80(+0.40%) |
Apr 22, 2014 | 201.80 | 203.20 | 197.80 | 201.20 | 8,944 | -0.20(-0.10%) |
Apr 21, 2014 | 201.00 | 202.60 | 199.20 | 201.40 | 11,313 | +0.80(+0.40%) |
Apr 17, 2014 | 195.00 | 200.60 | 200.60 | 200.60 | 8,135 | +5.20(+2.66%) |
Apr 16, 2014 | 197.60 | 198.20 | 193.90 | 195.40 | 9,649 | -0.20(-0.10%) |
Apr 15, 2014 | 196.40 | 199.00 | 192.60 | 195.60 | 13,131 | -0.60(-0.31%) |
Apr 14, 2014 | 197.20 | 198.00 | 194.60 | 196.20 | 8,632 | +1.40(+0.72%) |
Apr 11, 2014 | 196.00 | 200.00 | 192.80 | 194.80 | 9,191 | -3.20(-1.62%) |
Apr 10, 2014 | 204.40 | 205.80 | 197.80 | 198.00 | 12,902 | -7.40(-3.60%) |
Apr 09, 2014 | 201.20 | 205.40 | 200.00 | 205.40 | 10,562 | +4.20(+2.09%) |
Apr 08, 2014 | 205.00 | 208.20 | 200.60 | 201.20 | 19,961 | -3.60(-1.76%) |
Apr 07, 2014 | 210.00 | 213.20 | 203.80 | 204.80 | 19,374 | -3.20(-1.54%) |
Apr 04, 2014 | 215.00 | 217.80 | 205.00 | 208.00 | 34,155 | -3.20(-1.52%) |
Apr 03, 2014 | 214.00 | 215.00 | 210.00 | 211.20 | 19,038 | -0.20(-0.09%) |
Apr 02, 2014 | 209.60 | 211.60 | 208.60 | 211.40 | 9,636 | +1.60(+0.76%) |
Apr 01, 2014 | 208.80 | 212.40 | 208.20 | 209.80 | 19,859 | +1.00(+0.48%) |
Mar 31, 2014 | 202.40 | 210.10 | 199.40 | 208.80 | 26,358 | +7.00(+3.47%) |
Mar 28, 2014 | 203.00 | 208.60 | 201.20 | 201.80 | 20,319 | -1.00(-0.49%) |
Mar 27, 2014 | 203.80 | 205.60 | 200.60 | 202.80 | 16,543 | -1.00(-0.49%) |
Mar 26, 2014 | 207.60 | 209.60 | 203.40 | 203.80 | 9,817 | -2.60(-1.26%) |
Mar 25, 2014 | 208.00 | 208.50 | 204.60 | 206.40 | 14,625 | -0.60(-0.29%) |
Mar 24, 2014 | 208.60 | 211.80 | 206.20 | 207.00 | 11,817 | -0.60(-0.29%) |
Mar 21, 2014 | 208.60 | 209.00 | 206.40 | 207.60 | 46,039 | +0.40(+0.19%) |
Mar 20, 2014 | 209.00 | 210.80 | 206.40 | 207.20 | 25,750 | -2.20(-1.05%) |
Mar 19, 2014 | 206.00 | 213.60 | 205.80 | 209.40 | 13,660 | +3.20(+1.55%) |
Mar 18, 2014 | 203.00 | 206.20 | 202.80 | 206.20 | 24,216 | +3.00(+1.48%) |
Mar 17, 2014 | 204.00 | 206.00 | 202.00 | 203.20 | 17,630 | -0.20(-0.10%) |
Mar 14, 2014 | 202.20 | 205.60 | 201.64 | 203.40 | 4,449 | +0.60(+0.30%) |
Mar 13, 2014 | 204.40 | 205.00 | 201.00 | 202.80 | 13,279 | -1.20(-0.59%) |
Mar 12, 2014 | 201.00 | 204.40 | 201.00 | 204.00 | 5,646 | +2.60(+1.29%) |
Mar 11, 2014 | 205.00 | 206.40 | 200.60 | 201.40 | 6,506 | -3.00(-1.47%) |
Mar 10, 2014 | 205.40 | 206.44 | 202.00 | 204.40 | 6,697 | -1.40(-0.68%) |
Mar 07, 2014 | 209.20 | 210.80 | 204.00 | 205.80 | 8,829 | -2.40(-1.15%) |
Mar 06, 2014 | 214.40 | 214.50 | 204.42 | 208.20 | 21,098 | -5.40(-2.53%) |
Mar 05, 2014 | 211.20 | 217.00 | 208.20 | 213.60 | 9,726 | +1.60(+0.75%) |
Mar 04, 2014 | 212.20 | 219.00 | 211.60 | 212.00 | 17,391 | +2.20(+1.05%) |
Mar 03, 2014 | 210.00 | 211.84 | 204.20 | 209.80 | 8,571 | -1.20(-0.57%) |
Feb 28, 2014 | 214.60 | 218.00 | 210.60 | 211.00 | 19,829 | -3.00(-1.40%) |
Feb 27, 2014 | 215.40 | 215.60 | 209.80 | 214.00 | 16,691 | -3.20(-1.47%) |
Feb 26, 2014 | 207.00 | 217.20 | 200.00 | 217.20 | 115,913 | -24.60(-10.17%) |
Feb 25, 2014 | 245.60 | 247.00 | 240.60 | 241.80 | 12,952 | -3.60(-1.47%) |
Feb 24, 2014 | 241.80 | 247.00 | 241.00 | 245.40 | 10,669 | +4.00(+1.66%) |
Feb 21, 2014 | 244.20 | 244.20 | 239.60 | 241.40 | 16,508 | -1.40(-0.58%) |
Feb 20, 2014 | 240.00 | 243.80 | 239.20 | 242.80 | 5,325 | +3.80(+1.59%) |
Feb 19, 2014 | 240.40 | 242.00 | 238.60 | 239.00 | 7,450 | -2.40(-0.99%) |
Feb 18, 2014 | 234.60 | 242.00 | 234.60 | 241.40 | 5,375 | +7.60(+3.25%) |
Feb 14, 2014 | 231.80 | 233.80 | 233.80 | 233.80 | 2,270 | +1.60(+0.69%) |
Feb 13, 2014 | 227.80 | 234.60 | 227.80 | 232.20 | 10,482 | +2.40(+1.04%) |
Feb 12, 2014 | 229.40 | 232.80 | 225.00 | 229.80 | 5,072 | +0.00(+0.00%) |
Feb 11, 2014 | 231.40 | 238.60 | 229.00 | 229.80 | 4,347 | -1.40(-0.61%) |
Feb 10, 2014 | 229.40 | 233.20 | 227.80 | 231.20 | 8,894 | +0.00(+0.00%) |
Feb 07, 2014 | 232.60 | 236.00 | 229.00 | 231.20 | 5,585 | -1.20(-0.52%) |
Feb 06, 2014 | 230.40 | 233.00 | 228.80 | 232.40 | 5,245 | +2.60(+1.13%) |
Feb 05, 2014 | 230.20 | 233.00 | 228.60 | 229.80 | 5,907 | -1.20(-0.52%) |
Feb 04, 2014 | 231.20 | 233.20 | 230.00 | 231.00 | 4,986 | +1.20(+0.52%) |