Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 285.00 | 291.56 | 281.32 | 287.12 | 1,448,948 | -3.72(-1.28%) |
Apr 29, 2014 | 285.35 | 294.36 | 282.00 | 290.84 | 1,633,250 | +7.72(+2.73%) |
Apr 28, 2014 | 289.16 | 292.42 | 275.39 | 283.12 | 1,801,499 | -2.69(-0.94%) |
Apr 25, 2014 | 293.04 | 296.74 | 285.58 | 285.81 | 1,727,651 | -9.03(-3.06%) |
Apr 24, 2014 | 307.00 | 308.72 | 286.48 | 294.84 | 2,383,520 | -11.91(-3.88%) |
Apr 23, 2014 | 309.00 | 311.10 | 295.49 | 306.75 | 2,588,739 | +0.55(+0.18%) |
Apr 22, 2014 | 300.50 | 309.17 | 300.00 | 306.20 | 1,766,934 | +8.22(+2.76%) |
Apr 21, 2014 | 290.60 | 298.57 | 290.20 | 297.98 | 980,942 | +7.44(+2.56%) |
Apr 17, 2014 | 291.00 | 290.54 | 290.54 | 290.54 | 1,283,400 | -0.94(-0.32%) |
Apr 16, 2014 | 290.28 | 294.00 | 284.07 | 291.48 | 1,760,418 | +5.99(+2.10%) |
Apr 15, 2014 | 280.55 | 288.84 | 272.02 | 285.49 | 1,870,693 | +5.97(+2.14%) |
Apr 14, 2014 | 277.91 | 285.99 | 274.00 | 279.52 | 1,879,816 | +5.52(+2.01%) |
Apr 11, 2014 | 284.89 | 291.76 | 273.73 | 274.00 | 2,742,872 | -13.35(-4.65%) |
Apr 10, 2014 | 300.10 | 300.91 | 284.57 | 287.35 | 2,629,373 | -13.33(-4.43%) |
Apr 09, 2014 | 288.02 | 301.45 | 285.92 | 300.68 | 1,986,839 | +14.76(+5.16%) |
Apr 08, 2014 | 295.48 | 295.96 | 284.32 | 285.92 | 2,501,933 | -8.27(-2.81%) |
Apr 07, 2014 | 286.36 | 297.76 | 281.59 | 294.19 | 2,375,568 | +5.92(+2.05%) |
Apr 04, 2014 | 303.71 | 305.48 | 286.30 | 288.27 | 3,290,060 | -13.59(-4.50%) |
Apr 03, 2014 | 307.99 | 308.99 | 296.23 | 301.86 | 1,978,719 | -7.84(-2.53%) |
Apr 02, 2014 | 311.64 | 317.00 | 306.50 | 309.70 | 1,482,601 | -0.09(-0.03%) |
Apr 01, 2014 | 308.42 | 316.34 | 305.31 | 309.79 | 1,712,224 | +3.92(+1.28%) |
Mar 31, 2014 | 296.11 | 306.94 | 296.11 | 305.87 | 1,949,774 | +11.75(+3.99%) |
Mar 28, 2014 | 305.01 | 314.19 | 292.73 | 294.12 | 2,555,334 | -15.64(-5.05%) |
Mar 27, 2014 | 306.64 | 312.90 | 296.65 | 309.76 | 2,018,061 | +3.83(+1.25%) |
Mar 26, 2014 | 313.08 | 317.28 | 305.93 | 305.93 | 1,968,434 | -5.85(-1.88%) |
Mar 25, 2014 | 316.00 | 321.14 | 304.00 | 311.78 | 2,145,086 | -0.82(-0.26%) |
Mar 24, 2014 | 320.20 | 322.00 | 300.32 | 312.60 | 3,695,334 | -5.93(-1.86%) |
Mar 21, 2014 | 355.00 | 355.00 | 313.08 | 318.53 | 5,749,873 | -28.51(-8.22%) |
Mar 20, 2014 | 348.27 | 353.20 | 344.72 | 347.04 | 1,366,776 | -2.97(-0.85%) |
Mar 19, 2014 | 352.49 | 358.89 | 347.00 | 350.01 | 1,341,947 | -1.93(-0.55%) |
Mar 18, 2014 | 346.80 | 354.07 | 345.70 | 351.94 | 1,516,504 | +6.34(+1.83%) |
Mar 17, 2014 | 334.83 | 349.00 | 334.61 | 345.60 | 1,559,316 | +13.11(+3.94%) |
Mar 14, 2014 | 333.40 | 340.00 | 329.23 | 332.49 | 1,337,136 | +0.44(+0.13%) |
Mar 13, 2014 | 341.04 | 342.59 | 329.03 | 332.05 | 1,064,656 | -7.50(-2.21%) |
Mar 12, 2014 | 333.05 | 340.38 | 332.28 | 339.55 | 878,743 | +3.56(+1.06%) |
Mar 11, 2014 | 338.25 | 341.26 | 334.19 | 335.99 | 1,025,622 | -2.01(-0.59%) |
Mar 10, 2014 | 327.65 | 338.60 | 327.01 | 338.00 | 1,470,952 | +9.25(+2.81%) |
Mar 07, 2014 | 341.79 | 342.85 | 323.72 | 328.75 | 2,785,693 | -11.94(-3.50%) |
Mar 06, 2014 | 346.86 | 353.00 | 334.01 | 340.69 | 2,232,649 | +1.69(+0.50%) |
Mar 05, 2014 | 345.23 | 346.30 | 338.86 | 339.00 | 997,447 | -4.15(-1.21%) |
Mar 04, 2014 | 343.53 | 346.74 | 341.10 | 343.15 | 1,107,534 | +4.77(+1.41%) |
Mar 03, 2014 | 340.68 | 342.36 | 331.22 | 338.38 | 1,340,321 | -2.30(-0.68%) |
Feb 28, 2014 | 346.16 | 349.95 | 335.02 | 340.68 | 1,862,125 | -3.18(-0.92%) |
Feb 27, 2014 | 342.50 | 348.39 | 340.77 | 343.86 | 1,149,449 | +0.65(+0.19%) |
Feb 26, 2014 | 342.17 | 353.00 | 337.31 | 343.21 | 1,191,445 | -3.09(-0.89%) |
Feb 25, 2014 | 346.51 | 349.54 | 343.11 | 346.30 | 1,350,468 | +0.67(+0.19%) |
Feb 24, 2014 | 349.12 | 353.24 | 345.62 | 345.63 | 1,668,028 | -1.48(-0.43%) |
Feb 21, 2014 | 336.37 | 349.77 | 334.47 | 347.11 | 1,815,763 | +12.00(+3.58%) |
Feb 20, 2014 | 330.33 | 335.88 | 323.31 | 335.11 | 1,316,535 | +6.66(+2.03%) |
Feb 19, 2014 | 334.12 | 335.39 | 326.65 | 328.45 | 825,653 | -6.53(-1.95%) |
Feb 18, 2014 | 327.90 | 335.99 | 326.96 | 334.98 | 966,757 | +6.69(+2.04%) |
Feb 14, 2014 | 329.48 | 328.29 | 328.29 | 328.29 | 1,054,300 | -0.33(-0.10%) |
Feb 13, 2014 | 316.81 | 329.45 | 315.00 | 328.62 | 1,311,440 | +5.58(+1.73%) |
Feb 12, 2014 | 319.27 | 326.34 | 318.63 | 323.04 | 1,461,128 | +3.22(+1.01%) |
Feb 11, 2014 | 314.31 | 319.90 | 313.00 | 319.82 | 1,564,469 | +1.86(+0.58%) |
Feb 10, 2014 | 315.54 | 318.23 | 311.67 | 317.96 | 1,248,798 | +2.42(+0.77%) |
Feb 07, 2014 | 303.13 | 316.02 | 301.38 | 315.54 | 1,505,545 | +14.53(+4.83%) |
Feb 06, 2014 | 301.88 | 307.35 | 300.67 | 301.01 | 1,381,784 | +1.08(+0.36%) |
Feb 05, 2014 | 307.39 | 307.39 | 294.02 | 299.93 | 1,886,291 | -8.25(-2.68%) |
Feb 04, 2014 | 299.01 | 310.06 | 298.15 | 308.18 | 2,141,142 | +7.79(+2.59%) |