Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 260.85 | 260.85 | 259.13 | 259.13 | 2,996 | +1.87(+0.73%) |
Apr 29, 2014 | 257.93 | 264.04 | 257.03 | 257.26 | 2,766 | -0.63(-0.24%) |
Apr 28, 2014 | 258.88 | 260.09 | 255.46 | 257.89 | 2,610 | +1.26(+0.49%) |
Apr 25, 2014 | 255.27 | 258.18 | 252.99 | 256.63 | 5,473 | -0.42(-0.16%) |
Apr 24, 2014 | 264.28 | 264.28 | 254.95 | 257.05 | 2,921 | -4.61(-1.76%) |
Apr 23, 2014 | 262.46 | 264.23 | 260.63 | 261.66 | 4,124 | -1.04(-0.40%) |
Apr 22, 2014 | 266.02 | 266.02 | 262.70 | 262.70 | 2,056 | -1.25(-0.47%) |
Apr 21, 2014 | 256.31 | 264.12 | 256.31 | 263.95 | 2,329 | +6.01(+2.33%) |
Apr 17, 2014 | 260.45 | 257.94 | 257.94 | 257.94 | 1,557 | -2.17(-0.83%) |
Apr 16, 2014 | 265.93 | 266.02 | 260.11 | 260.11 | 1,938 | -1.83(-0.70%) |
Apr 15, 2014 | 262.43 | 263.32 | 258.02 | 261.94 | 2,080 | -0.67(-0.25%) |
Apr 14, 2014 | 259.28 | 264.22 | 259.28 | 262.61 | 3,002 | +7.28(+2.85%) |
Apr 11, 2014 | 252.54 | 255.33 | 252.54 | 255.32 | 2,857 | +0.34(+0.13%) |
Apr 10, 2014 | 256.13 | 257.84 | 249.84 | 254.98 | 5,739 | -2.09(-0.81%) |
Apr 09, 2014 | 248.50 | 259.28 | 247.48 | 257.08 | 6,324 | +9.62(+3.89%) |
Apr 08, 2014 | 245.42 | 249.07 | 244.05 | 247.46 | 3,836 | +0.75(+0.30%) |
Apr 07, 2014 | 257.07 | 257.07 | 235.04 | 246.72 | 5,929 | -12.11(-4.68%) |
Apr 04, 2014 | 272.09 | 272.09 | 257.30 | 258.83 | 4,333 | -14.42(-5.28%) |
Apr 03, 2014 | 275.46 | 275.46 | 272.67 | 273.25 | 2,061 | -2.26(-0.82%) |
Apr 02, 2014 | 274.20 | 275.51 | 273.66 | 275.51 | 2,223 | -0.84(-0.30%) |
Apr 01, 2014 | 275.91 | 276.80 | 272.71 | 276.35 | 4,769 | +1.21(+0.44%) |
Mar 31, 2014 | 275.88 | 276.36 | 273.35 | 275.13 | 8,723 | +1.02(+0.37%) |
Mar 28, 2014 | 273.75 | 274.96 | 272.31 | 274.12 | 2,045 | -0.98(-0.36%) |
Mar 27, 2014 | 274.56 | 275.10 | 273.66 | 275.10 | 1,528 | -2.08(-0.75%) |
Mar 26, 2014 | 279.50 | 280.40 | 276.80 | 277.17 | 4,331 | -3.59(-1.28%) |
Mar 25, 2014 | 281.39 | 283.08 | 280.76 | 280.76 | 3,348 | -0.58(-0.21%) |
Mar 24, 2014 | 280.22 | 283.48 | 279.50 | 281.34 | 5,075 | +1.12(+0.40%) |
Mar 21, 2014 | 280.50 | 281.36 | 276.80 | 280.22 | 11,661 | -0.27(-0.10%) |
Mar 20, 2014 | 282.15 | 283.10 | 280.49 | 280.49 | 4,831 | -2.09(-0.74%) |
Mar 19, 2014 | 282.65 | 283.49 | 279.68 | 282.58 | 3,661 | -0.01(-0.00%) |
Mar 18, 2014 | 278.06 | 282.59 | 278.06 | 282.59 | 3,072 | +3.31(+1.18%) |
Mar 17, 2014 | 277.77 | 282.20 | 277.77 | 279.29 | 5,513 | -0.44(-0.16%) |
Mar 14, 2014 | 276.12 | 281.84 | 276.12 | 279.73 | 3,725 | +2.92(+1.06%) |
Mar 13, 2014 | 275.01 | 284.88 | 274.29 | 276.80 | 7,646 | -0.21(-0.07%) |
Mar 12, 2014 | 271.59 | 277.01 | 271.59 | 277.01 | 1,856 | +4.45(+1.63%) |
Mar 11, 2014 | 279.64 | 280.71 | 272.56 | 272.56 | 3,046 | -7.21(-2.58%) |
Mar 10, 2014 | 278.91 | 280.85 | 277.85 | 279.77 | 6,720 | +1.93(+0.69%) |
Mar 07, 2014 | 275.33 | 278.92 | 275.33 | 277.85 | 4,756 | +0.85(+0.31%) |
Mar 06, 2014 | 275.29 | 277.13 | 275.29 | 276.99 | 3,585 | +3.23(+1.18%) |
Mar 05, 2014 | 261.94 | 276.68 | 261.94 | 273.76 | 5,825 | -3.59(-1.29%) |
Mar 04, 2014 | 263.46 | 281.33 | 263.46 | 277.35 | 11,742 | +17.50(+6.73%) |
Mar 03, 2014 | 259.58 | 259.95 | 251.23 | 259.85 | 5,510 | +0.28(+0.11%) |
Feb 28, 2014 | 247.89 | 261.43 | 247.89 | 259.58 | 4,070 | +5.77(+2.27%) |
Feb 27, 2014 | 258.30 | 258.30 | 246.81 | 253.81 | 4,439 | -3.59(-1.39%) |
Feb 26, 2014 | 256.50 | 266.17 | 249.06 | 257.40 | 4,644 | +5.11(+2.03%) |
Feb 25, 2014 | 254.69 | 254.69 | 239.46 | 252.28 | 5,918 | -2.15(-0.85%) |
Feb 24, 2014 | 258.02 | 261.14 | 253.81 | 254.44 | 5,378 | -6.70(-2.57%) |
Feb 21, 2014 | 263.81 | 265.36 | 257.59 | 261.14 | 5,291 | -2.99(-1.13%) |
Feb 20, 2014 | 263.13 | 266.37 | 263.13 | 264.12 | 2,090 | +3.95(+1.52%) |
Feb 19, 2014 | 261.88 | 261.88 | 260.18 | 260.18 | 1,800 | -0.81(-0.31%) |
Feb 18, 2014 | 257.22 | 261.99 | 256.50 | 260.98 | 2,517 | +6.08(+2.39%) |
Feb 14, 2014 | 253.10 | 254.90 | 254.90 | 254.90 | 1,895 | +0.74(+0.29%) |
Feb 13, 2014 | 248.91 | 254.17 | 248.91 | 254.17 | 1,859 | +3.87(+1.54%) |
Feb 12, 2014 | 246.24 | 250.30 | 244.58 | 250.30 | 1,907 | +5.07(+2.07%) |
Feb 11, 2014 | 242.12 | 245.26 | 242.12 | 245.24 | 1,870 | +4.75(+1.98%) |
Feb 10, 2014 | 242.28 | 242.28 | 233.20 | 240.48 | 7,247 | -2.47(-1.02%) |
Feb 07, 2014 | 245.74 | 248.86 | 241.94 | 242.96 | 2,773 | -3.00(-1.22%) |
Feb 06, 2014 | 242.87 | 248.19 | 242.87 | 245.96 | 3,033 | -0.41(-0.17%) |
Feb 05, 2014 | 246.41 | 249.15 | 245.30 | 246.37 | 3,037 | +1.44(+0.59%) |
Feb 04, 2014 | 234.44 | 246.67 | 234.44 | 244.93 | 4,252 | +9.06(+3.84%) |