Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 275.86 | 277.69 | 269.57 | 272.45 | 1,066,639 | -1.78(-0.65%) |
Mar 28, 2014 | 273.55 | 277.89 | 272.36 | 274.23 | 872,210 | +1.00(+0.37%) |
Mar 27, 2014 | 271.03 | 273.45 | 267.92 | 273.23 | 1,020,348 | +0.70(+0.26%) |
Mar 26, 2014 | 279.19 | 281.65 | 272.35 | 272.53 | 1,075,206 | -5.97(-2.14%) |
Mar 25, 2014 | 282.77 | 284.21 | 275.75 | 278.50 | 1,093,146 | -2.15(-0.77%) |
Mar 24, 2014 | 288.10 | 289.90 | 279.45 | 280.65 | 1,024,927 | -5.85(-2.04%) |
Mar 21, 2014 | 297.09 | 300.49 | 286.50 | 286.50 | 2,040,251 | -7.77(-2.64%) |
Mar 20, 2014 | 284.19 | 294.49 | 283.98 | 294.27 | 951,803 | +9.86(+3.47%) |
Mar 19, 2014 | 288.49 | 292.00 | 281.99 | 284.41 | 933,111 | -3.62(-1.26%) |
Mar 18, 2014 | 283.65 | 288.12 | 282.27 | 288.03 | 1,012,992 | +6.24(+2.21%) |
Mar 17, 2014 | 279.33 | 287.30 | 278.91 | 281.79 | 1,080,317 | +3.20(+1.15%) |
Mar 14, 2014 | 277.75 | 281.06 | 275.05 | 278.59 | 700,561 | +0.45(+0.16%) |
Mar 13, 2014 | 287.02 | 287.30 | 275.84 | 278.14 | 512,159 | -7.74(-2.71%) |
Mar 12, 2014 | 283.33 | 286.07 | 279.40 | 285.88 | 408,161 | +0.50(+0.18%) |
Mar 11, 2014 | 285.32 | 287.58 | 283.12 | 285.38 | 463,824 | +1.18(+0.42%) |
Mar 10, 2014 | 288.06 | 289.29 | 282.99 | 284.20 | 489,474 | -3.58(-1.24%) |
Mar 07, 2014 | 287.28 | 288.53 | 284.97 | 287.78 | 415,475 | +1.64(+0.57%) |
Mar 06, 2014 | 285.53 | 286.77 | 282.03 | 286.14 | 485,718 | +2.14(+0.75%) |
Mar 05, 2014 | 285.50 | 286.36 | 282.01 | 284.00 | 397,196 | -3.13(-1.09%) |
Mar 04, 2014 | 281.96 | 287.53 | 281.60 | 287.13 | 525,902 | +8.93(+3.21%) |
Mar 03, 2014 | 281.32 | 281.32 | 274.05 | 278.20 | 758,663 | -6.91(-2.42%) |
Feb 28, 2014 | 284.72 | 287.39 | 282.02 | 285.11 | 649,580 | +0.84(+0.30%) |
Feb 27, 2014 | 282.60 | 286.28 | 280.71 | 284.27 | 633,213 | -1.01(-0.35%) |
Feb 26, 2014 | 287.18 | 288.45 | 284.14 | 285.28 | 679,183 | -0.20(-0.07%) |
Feb 25, 2014 | 285.54 | 289.78 | 284.29 | 285.48 | 589,843 | -0.82(-0.29%) |
Feb 24, 2014 | 281.24 | 288.22 | 280.74 | 286.30 | 649,001 | +3.35(+1.18%) |
Feb 21, 2014 | 285.01 | 285.70 | 282.35 | 282.95 | 688,811 | -1.28(-0.45%) |
Feb 20, 2014 | 282.64 | 284.43 | 279.26 | 284.23 | 879,774 | +3.54(+1.26%) |
Feb 19, 2014 | 284.63 | 285.53 | 279.98 | 280.69 | 402,011 | -3.24(-1.14%) |
Feb 18, 2014 | 279.59 | 284.03 | 279.51 | 283.93 | 488,585 | +3.82(+1.36%) |
Feb 14, 2014 | 279.39 | 280.11 | 280.11 | 280.11 | 430,100 | +0.71(+0.25%) |
Feb 13, 2014 | 275.51 | 279.64 | 272.91 | 279.40 | 686,924 | +2.90(+1.05%) |
Feb 12, 2014 | 273.89 | 278.33 | 273.10 | 276.50 | 720,344 | +2.60(+0.95%) |
Feb 11, 2014 | 267.51 | 275.44 | 266.62 | 273.90 | 737,794 | +5.90(+2.20%) |
Feb 10, 2014 | 266.65 | 268.07 | 263.05 | 268.00 | 920,983 | +2.92(+1.10%) |
Feb 07, 2014 | 260.03 | 270.60 | 259.05 | 265.08 | 1,318,192 | +6.53(+2.53%) |
Feb 06, 2014 | 238.51 | 258.77 | 237.63 | 258.55 | 1,937,260 | +24.35(+10.40%) |
Feb 05, 2014 | 235.13 | 237.45 | 230.53 | 234.20 | 1,069,578 | -2.48(-1.05%) |
Feb 04, 2014 | 236.11 | 238.19 | 235.43 | 236.68 | 601,412 | +0.95(+0.40%) |
Feb 03, 2014 | 240.00 | 243.73 | 233.76 | 235.73 | 1,719,551 | -3.93(-1.64%) |
Jan 31, 2014 | 244.82 | 247.40 | 239.00 | 239.66 | 1,202,146 | -9.29(-3.73%) |
Jan 30, 2014 | 248.30 | 249.91 | 246.03 | 248.95 | 659,007 | +4.00(+1.63%) |
Jan 29, 2014 | 241.61 | 248.56 | 241.35 | 244.95 | 734,372 | -0.94(-0.38%) |
Jan 28, 2014 | 242.31 | 246.37 | 242.31 | 245.89 | 676,323 | +3.93(+1.62%) |
Jan 27, 2014 | 251.34 | 251.34 | 240.48 | 241.96 | 1,242,531 | -7.76(-3.11%) |
Jan 24, 2014 | 253.44 | 254.89 | 249.11 | 249.72 | 703,860 | -6.22(-2.43%) |
Jan 23, 2014 | 259.46 | 263.36 | 254.87 | 255.94 | 766,404 | -6.00(-2.29%) |
Jan 22, 2014 | 254.60 | 262.65 | 254.22 | 261.94 | 686,727 | +7.21(+2.83%) |
Jan 21, 2014 | 258.17 | 259.01 | 254.01 | 254.73 | 598,379 | -2.16(-0.84%) |
Jan 17, 2014 | 255.33 | 256.89 | 256.89 | 256.89 | 530,400 | +1.93(+0.76%) |
Jan 16, 2014 | 252.90 | 256.42 | 252.55 | 254.96 | 523,927 | +1.46(+0.58%) |
Jan 15, 2014 | 256.35 | 258.57 | 253.29 | 253.50 | 633,993 | -2.32(-0.91%) |
Jan 14, 2014 | 252.36 | 255.83 | 250.17 | 255.82 | 469,621 | +4.81(+1.92%) |
Jan 13, 2014 | 256.95 | 258.37 | 249.61 | 251.01 | 657,577 | -7.25(-2.81%) |
Jan 10, 2014 | 258.94 | 260.55 | 257.14 | 258.26 | 1,020,394 | -0.71(-0.27%) |
Jan 09, 2014 | 259.15 | 263.31 | 258.84 | 258.97 | 611,623 | +0.98(+0.38%) |
Jan 08, 2014 | 256.02 | 258.25 | 255.00 | 257.99 | 835,967 | +2.80(+1.10%) |
Jan 07, 2014 | 254.99 | 255.27 | 251.67 | 255.19 | 1,290,279 | -3.10(-1.20%) |
Jan 06, 2014 | 264.05 | 264.08 | 258.08 | 258.29 | 643,634 | -5.41(-2.05%) |
Jan 03, 2014 | 263.10 | 265.35 | 262.36 | 263.70 | 497,953 | +1.36(+0.52%) |