Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 314.84 | 316.99 | 298.15 | 300.39 | 2,198,342 | -12.25(-3.92%) |
Jan 31, 2014 | 313.08 | 317.45 | 311.01 | 312.64 | 1,313,163 | -5.64(-1.77%) |
Jan 30, 2014 | 310.72 | 321.25 | 310.00 | 318.28 | 1,807,663 | +12.82(+4.20%) |
Jan 29, 2014 | 299.03 | 318.42 | 292.82 | 305.46 | 2,772,374 | -0.19(-0.06%) |
Jan 28, 2014 | 302.38 | 306.00 | 297.02 | 305.65 | 1,723,735 | +7.77(+2.61%) |
Jan 27, 2014 | 303.61 | 303.86 | 292.53 | 297.88 | 1,515,145 | -5.72(-1.88%) |
Jan 24, 2014 | 314.78 | 315.13 | 303.14 | 303.60 | 1,943,806 | -11.36(-3.61%) |
Jan 23, 2014 | 307.23 | 315.38 | 305.48 | 314.96 | 1,578,578 | +4.42(+1.42%) |
Jan 22, 2014 | 309.80 | 315.00 | 306.32 | 310.54 | 1,125,227 | +0.04(+0.01%) |
Jan 21, 2014 | 300.45 | 311.20 | 299.54 | 310.50 | 1,792,941 | +13.02(+4.38%) |
Jan 17, 2014 | 293.60 | 297.48 | 297.48 | 297.48 | 1,413,600 | +3.48(+1.18%) |
Jan 16, 2014 | 297.27 | 299.13 | 291.75 | 294.00 | 1,051,235 | -2.72(-0.92%) |
Jan 15, 2014 | 297.47 | 297.47 | 292.32 | 296.72 | 1,038,357 | -0.75(-0.25%) |
Jan 14, 2014 | 284.70 | 300.67 | 280.31 | 297.47 | 1,651,354 | +13.80(+4.86%) |
Jan 13, 2014 | 299.35 | 302.95 | 281.55 | 283.67 | 2,305,504 | -15.64(-5.23%) |
Jan 10, 2014 | 291.57 | 299.85 | 286.30 | 299.31 | 1,868,748 | +9.56(+3.30%) |
Jan 09, 2014 | 292.05 | 297.00 | 288.00 | 289.75 | 1,318,676 | -0.26(-0.09%) |
Jan 08, 2014 | 276.64 | 290.99 | 274.25 | 290.01 | 1,435,587 | +16.49(+6.03%) |
Jan 07, 2014 | 275.83 | 277.17 | 273.45 | 273.52 | 817,385 | -1.45(-0.53%) |
Jan 06, 2014 | 278.03 | 279.36 | 270.62 | 274.97 | 1,016,890 | -2.43(-0.88%) |
Jan 03, 2014 | 279.80 | 280.84 | 275.48 | 277.40 | 655,988 | -2.93(-1.05%) |
Jan 02, 2014 | 279.44 | 282.51 | 276.21 | 280.33 | 901,404 | +0.76(+0.27%) |
Dec 31, 2013 | 279.93 | 279.57 | 279.57 | 279.57 | 640,600 | +0.00(+0.00%) |
Dec 30, 2013 | 278.39 | 280.19 | 273.77 | 279.57 | 605,202 | +2.40(+0.87%) |
Dec 27, 2013 | 281.81 | 282.92 | 276.31 | 277.17 | 609,633 | -4.17(-1.48%) |
Dec 26, 2013 | 280.81 | 282.22 | 279.07 | 281.34 | 620,545 | +0.69(+0.25%) |
Dec 24, 2013 | 281.44 | 282.68 | 278.36 | 280.65 | 463,262 | -0.96(-0.34%) |
Dec 23, 2013 | 284.28 | 285.00 | 279.51 | 281.61 | 1,075,940 | -1.73(-0.61%) |
Dec 20, 2013 | 278.45 | 285.54 | 275.03 | 283.34 | 3,027,642 | +6.13(+2.21%) |
Dec 19, 2013 | 278.88 | 280.43 | 275.17 | 277.21 | 955,172 | -3.43(-1.22%) |
Dec 18, 2013 | 272.19 | 281.25 | 270.74 | 280.64 | 1,870,359 | +9.13(+3.36%) |
Dec 17, 2013 | 274.50 | 276.59 | 270.27 | 271.51 | 1,249,321 | -2.09(-0.76%) |
Dec 16, 2013 | 277.57 | 283.54 | 273.21 | 273.60 | 1,178,303 | -1.72(-0.62%) |
Dec 13, 2013 | 278.02 | 279.41 | 271.59 | 275.32 | 1,167,492 | -2.55(-0.92%) |
Dec 12, 2013 | 278.20 | 283.83 | 277.22 | 277.87 | 993,034 | -0.17(-0.06%) |
Dec 11, 2013 | 285.75 | 286.02 | 277.19 | 278.04 | 1,268,487 | -7.19(-2.52%) |
Dec 10, 2013 | 281.88 | 288.90 | 281.29 | 285.23 | 847,546 | -0.95(-0.33%) |
Dec 09, 2013 | 292.86 | 293.20 | 284.70 | 286.18 | 1,189,970 | -4.72(-1.62%) |
Dec 06, 2013 | 289.55 | 292.86 | 283.00 | 290.90 | 0 | +5.98(+2.10%) |
Dec 05, 2013 | 284.95 | 288.73 | 282.12 | 284.92 | 0 | -0.90(-0.31%) |
Dec 04, 2013 | 285.90 | 289.24 | 282.38 | 285.82 | 0 | -1.94(-0.67%) |
Dec 03, 2013 | 294.17 | 294.84 | 286.56 | 287.76 | 1,410,701 | -7.08(-2.40%) |