Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 238.60 | 238.60 | 227.40 | 229.80 | 9,399 | -9.40(-3.93%) |
Jan 31, 2014 | 236.20 | 239.96 | 234.20 | 239.20 | 7,273 | -1.20(-0.50%) |
Jan 30, 2014 | 241.60 | 243.60 | 239.80 | 240.40 | 6,799 | +1.00(+0.42%) |
Jan 29, 2014 | 241.40 | 244.56 | 237.00 | 239.40 | 8,433 | -5.60(-2.29%) |
Jan 28, 2014 | 232.40 | 245.20 | 232.40 | 245.00 | 21,623 | +12.80(+5.51%) |
Jan 27, 2014 | 243.00 | 245.57 | 228.20 | 232.20 | 12,677 | -10.80(-4.44%) |
Jan 24, 2014 | 244.60 | 245.40 | 240.00 | 243.00 | 13,309 | -3.00(-1.22%) |
Jan 23, 2014 | 242.60 | 246.40 | 240.20 | 246.00 | 6,634 | +1.20(+0.49%) |
Jan 22, 2014 | 244.20 | 247.20 | 243.40 | 244.80 | 5,351 | +0.60(+0.25%) |
Jan 21, 2014 | 250.00 | 253.40 | 242.10 | 244.20 | 5,042 | -5.60(-2.24%) |
Jan 17, 2014 | 250.00 | 249.80 | 249.80 | 249.80 | 10,600 | -0.20(-0.08%) |
Jan 16, 2014 | 254.40 | 257.68 | 249.00 | 250.00 | 11,936 | -5.60(-2.19%) |
Jan 15, 2014 | 245.20 | 257.00 | 245.20 | 255.60 | 11,663 | +10.40(+4.24%) |
Jan 14, 2014 | 240.20 | 245.40 | 239.80 | 245.20 | 23,023 | +5.60(+2.34%) |
Jan 13, 2014 | 239.40 | 242.00 | 236.00 | 239.60 | 31,997 | +0.40(+0.17%) |
Jan 10, 2014 | 245.40 | 245.80 | 237.20 | 239.20 | 12,044 | -5.80(-2.37%) |
Jan 09, 2014 | 244.00 | 246.40 | 240.60 | 245.00 | 8,413 | +1.20(+0.49%) |
Jan 08, 2014 | 245.60 | 248.60 | 241.40 | 243.80 | 9,069 | -2.60(-1.06%) |
Jan 07, 2014 | 245.80 | 250.20 | 244.60 | 246.40 | 10,157 | +0.00(+0.00%) |
Jan 06, 2014 | 245.00 | 246.40 | 242.40 | 246.40 | 15,922 | +2.00(+0.82%) |
Jan 03, 2014 | 243.20 | 248.00 | 242.40 | 244.40 | 10,100 | +1.40(+0.58%) |
Jan 02, 2014 | 242.80 | 245.20 | 239.41 | 243.00 | 11,062 | -0.20(-0.08%) |
Dec 31, 2013 | 239.40 | 243.20 | 243.20 | 243.20 | 12,465 | +3.20(+1.33%) |
Dec 30, 2013 | 237.20 | 240.00 | 232.90 | 240.00 | 12,611 | +2.00(+0.84%) |
Dec 27, 2013 | 239.60 | 239.60 | 235.60 | 238.00 | 5,244 | -0.60(-0.25%) |
Dec 26, 2013 | 235.80 | 239.80 | 235.10 | 238.60 | 7,438 | +3.60(+1.53%) |
Dec 24, 2013 | 237.20 | 237.20 | 234.00 | 235.00 | 5,205 | -2.80(-1.18%) |
Dec 23, 2013 | 234.20 | 238.40 | 233.00 | 237.80 | 13,744 | +4.00(+1.71%) |
Dec 20, 2013 | 233.00 | 236.48 | 230.00 | 233.80 | 22,941 | +1.40(+0.60%) |
Dec 19, 2013 | 233.80 | 237.40 | 230.20 | 232.40 | 20,360 | -0.60(-0.26%) |
Dec 18, 2013 | 229.60 | 233.00 | 228.80 | 233.00 | 34,106 | +4.00(+1.75%) |
Dec 17, 2013 | 229.40 | 231.00 | 225.60 | 229.00 | 18,267 | +0.20(+0.09%) |
Dec 16, 2013 | 228.20 | 232.00 | 227.40 | 228.80 | 11,529 | +0.20(+0.09%) |
Dec 13, 2013 | 225.60 | 232.00 | 225.60 | 228.60 | 14,634 | +4.00(+1.78%) |
Dec 12, 2013 | 221.80 | 226.40 | 220.00 | 224.60 | 27,059 | +2.40(+1.08%) |
Dec 11, 2013 | 227.00 | 230.00 | 221.02 | 222.20 | 20,357 | -5.00(-2.20%) |
Dec 10, 2013 | 229.80 | 233.00 | 223.80 | 227.20 | 27,049 | -2.80(-1.22%) |
Dec 09, 2013 | 241.40 | 241.40 | 227.50 | 230.00 | 37,051 | -10.60(-4.41%) |
Dec 06, 2013 | 251.80 | 251.80 | 232.00 | 240.60 | 0 | -47.40(-16.46%) |
Dec 05, 2013 | 292.00 | 293.20 | 286.00 | 288.00 | 16,339 | -4.00(-1.37%) |
Dec 04, 2013 | 291.80 | 298.00 | 287.40 | 292.00 | 0 | -0.20(-0.07%) |
Dec 03, 2013 | 297.80 | 301.30 | 288.15 | 292.20 | 0 | +3.60(+1.25%) |