Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 294.26 | 300.82 | 292.02 | 296.89 | 682,538 | -2.69(-0.90%) |
Apr 29, 2014 | 282.80 | 300.20 | 281.79 | 299.58 | 1,151,764 | +18.32(+6.51%) |
Apr 28, 2014 | 286.45 | 288.08 | 273.23 | 281.26 | 1,246,810 | -3.16(-1.11%) |
Apr 25, 2014 | 291.60 | 293.17 | 283.46 | 284.42 | 1,075,000 | -9.01(-3.07%) |
Apr 24, 2014 | 305.77 | 306.70 | 291.36 | 293.43 | 1,021,368 | -9.65(-3.18%) |
Apr 23, 2014 | 312.36 | 312.88 | 301.87 | 303.08 | 608,017 | -8.60(-2.76%) |
Apr 22, 2014 | 302.76 | 313.50 | 302.15 | 311.68 | 734,395 | +9.68(+3.21%) |
Apr 21, 2014 | 299.06 | 302.46 | 296.03 | 302.00 | 452,482 | +5.26(+1.77%) |
Apr 17, 2014 | 300.45 | 296.74 | 296.74 | 296.74 | 607,200 | -3.40(-1.13%) |
Apr 16, 2014 | 293.45 | 301.00 | 291.75 | 300.14 | 969,559 | +12.06(+4.19%) |
Apr 15, 2014 | 289.50 | 293.03 | 276.89 | 288.08 | 1,100,406 | -1.93(-0.67%) |
Apr 14, 2014 | 290.61 | 297.00 | 284.11 | 290.01 | 764,921 | +1.65(+0.57%) |
Apr 11, 2014 | 290.37 | 299.24 | 286.67 | 288.36 | 1,197,536 | -5.26(-1.79%) |
Apr 10, 2014 | 304.60 | 304.99 | 291.67 | 293.62 | 1,456,534 | -12.64(-4.13%) |
Apr 09, 2014 | 289.11 | 306.96 | 287.01 | 306.26 | 1,621,192 | +19.82(+6.92%) |
Apr 08, 2014 | 287.12 | 289.01 | 278.26 | 286.44 | 1,191,020 | -0.75(-0.26%) |
Apr 07, 2014 | 280.32 | 292.29 | 279.04 | 287.19 | 1,425,262 | +1.85(+0.65%) |
Apr 04, 2014 | 300.68 | 301.84 | 285.22 | 285.34 | 1,365,729 | -13.26(-4.44%) |
Apr 03, 2014 | 306.26 | 306.50 | 293.50 | 298.60 | 1,242,298 | -8.29(-2.70%) |
Apr 02, 2014 | 309.64 | 316.00 | 300.37 | 306.89 | 902,713 | +0.01(+0.00%) |
Apr 01, 2014 | 304.76 | 313.38 | 303.06 | 306.88 | 1,100,730 | +6.60(+2.20%) |
Mar 31, 2014 | 303.18 | 306.47 | 296.61 | 300.28 | 1,061,316 | +0.19(+0.06%) |
Mar 28, 2014 | 313.11 | 316.00 | 299.51 | 300.09 | 1,538,441 | -11.77(-3.77%) |
Mar 27, 2014 | 307.66 | 316.50 | 302.87 | 311.86 | 1,271,699 | +3.43(+1.11%) |
Mar 26, 2014 | 311.14 | 317.82 | 307.11 | 308.43 | 1,387,964 | -0.44(-0.14%) |
Mar 25, 2014 | 307.32 | 317.40 | 301.58 | 308.87 | 1,605,280 | +2.50(+0.82%) |
Mar 24, 2014 | 313.57 | 314.65 | 298.48 | 306.37 | 1,746,823 | -4.42(-1.42%) |
Mar 21, 2014 | 328.57 | 334.36 | 309.89 | 310.79 | 2,847,899 | -17.90(-5.45%) |
Mar 20, 2014 | 327.66 | 331.67 | 325.58 | 328.69 | 519,852 | -0.64(-0.19%) |
Mar 19, 2014 | 332.72 | 334.94 | 325.82 | 329.33 | 583,359 | -3.81(-1.14%) |
Mar 18, 2014 | 329.50 | 335.95 | 329.02 | 333.14 | 1,060,170 | +5.05(+1.54%) |
Mar 17, 2014 | 336.06 | 337.00 | 327.06 | 328.09 | 1,047,285 | -1.41(-0.43%) |
Mar 14, 2014 | 326.97 | 333.30 | 326.00 | 329.50 | 813,987 | +1.43(+0.44%) |
Mar 13, 2014 | 339.80 | 342.56 | 326.50 | 328.07 | 931,521 | -11.68(-3.44%) |
Mar 12, 2014 | 326.08 | 340.09 | 324.04 | 339.75 | 1,086,325 | +10.98(+3.34%) |
Mar 11, 2014 | 330.25 | 337.00 | 327.98 | 328.77 | 806,476 | -0.43(-0.13%) |
Mar 10, 2014 | 328.43 | 332.75 | 324.70 | 329.20 | 939,456 | +1.09(+0.33%) |
Mar 07, 2014 | 341.83 | 343.50 | 304.20 | 328.11 | 4,581,588 | -10.34(-3.06%) |
Mar 06, 2014 | 347.09 | 352.49 | 338.01 | 338.45 | 1,348,524 | -7.04(-2.04%) |
Mar 05, 2014 | 348.30 | 350.57 | 344.10 | 345.49 | 690,176 | -0.12(-0.03%) |
Mar 04, 2014 | 343.98 | 348.88 | 342.24 | 345.61 | 678,372 | +6.10(+1.80%) |
Mar 03, 2014 | 328.09 | 341.34 | 327.02 | 339.51 | 1,173,473 | +7.01(+2.11%) |
Feb 28, 2014 | 339.66 | 343.38 | 322.58 | 332.50 | 1,317,235 | -6.04(-1.78%) |
Feb 27, 2014 | 335.00 | 342.20 | 334.05 | 338.54 | 781,132 | +2.06(+0.61%) |
Feb 26, 2014 | 343.33 | 343.48 | 334.59 | 336.48 | 838,142 | -3.38(-0.99%) |
Feb 25, 2014 | 346.44 | 347.78 | 336.75 | 339.86 | 1,238,407 | -7.76(-2.23%) |
Feb 24, 2014 | 340.04 | 348.25 | 334.98 | 347.62 | 1,260,834 | +12.64(+3.77%) |
Feb 21, 2014 | 328.75 | 340.24 | 326.70 | 334.98 | 1,536,079 | +7.36(+2.25%) |
Feb 20, 2014 | 324.31 | 328.94 | 323.15 | 327.62 | 950,602 | +3.26(+1.01%) |
Feb 19, 2014 | 328.86 | 331.74 | 323.02 | 324.36 | 951,537 | -8.42(-2.53%) |
Feb 18, 2014 | 324.69 | 334.83 | 324.34 | 332.78 | 1,255,631 | +8.79(+2.71%) |
Feb 14, 2014 | 328.00 | 323.99 | 323.99 | 323.99 | 1,150,000 | -2.99(-0.91%) |
Feb 13, 2014 | 314.16 | 327.91 | 314.11 | 326.98 | 1,154,411 | +6.60(+2.06%) |
Feb 12, 2014 | 326.00 | 331.64 | 317.23 | 320.38 | 2,028,952 | -6.14(-1.88%) |
Feb 11, 2014 | 311.00 | 327.54 | 301.08 | 326.52 | 3,078,731 | +22.52(+7.41%) |
Feb 10, 2014 | 304.00 | 307.00 | 297.49 | 304.00 | 1,486,335 | +4.21(+1.40%) |
Feb 07, 2014 | 287.12 | 300.10 | 284.32 | 299.79 | 1,065,846 | +12.76(+4.45%) |
Feb 06, 2014 | 281.89 | 288.27 | 281.89 | 287.03 | 660,751 | +5.13(+1.82%) |
Feb 05, 2014 | 286.29 | 288.43 | 274.02 | 281.90 | 1,042,715 | -5.33(-1.86%) |
Feb 04, 2014 | 285.34 | 288.50 | 281.45 | 287.23 | 855,749 | +3.42(+1.21%) |