Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 288.91 | 292.94 | 278.58 | 283.81 | 1,026,456 | -4.78(-1.66%) |
Jan 31, 2014 | 286.80 | 294.00 | 286.11 | 288.59 | 769,250 | -4.38(-1.50%) |
Jan 30, 2014 | 287.63 | 294.99 | 284.62 | 292.97 | 978,270 | +11.43(+4.06%) |
Jan 29, 2014 | 277.63 | 286.72 | 276.05 | 281.54 | 1,058,997 | +2.87(+1.03%) |
Jan 28, 2014 | 273.03 | 280.00 | 273.00 | 278.67 | 830,169 | +7.93(+2.93%) |
Jan 27, 2014 | 279.69 | 281.72 | 267.56 | 270.74 | 1,121,286 | -8.87(-3.17%) |
Jan 24, 2014 | 288.08 | 288.53 | 279.01 | 279.61 | 758,063 | -11.98(-4.11%) |
Jan 23, 2014 | 293.00 | 293.87 | 285.61 | 291.59 | 754,690 | -3.79(-1.28%) |
Jan 22, 2014 | 296.66 | 298.73 | 292.00 | 295.38 | 590,659 | -0.32(-0.11%) |
Jan 21, 2014 | 293.82 | 296.58 | 291.00 | 295.70 | 981,421 | +3.70(+1.27%) |
Jan 17, 2014 | 290.92 | 292.00 | 292.00 | 292.00 | 1,001,100 | +1.52(+0.52%) |
Jan 16, 2014 | 287.72 | 292.75 | 286.12 | 290.48 | 892,148 | +2.99(+1.04%) |
Jan 15, 2014 | 300.32 | 295.88 | 286.02 | 287.49 | 1,341,025 | -12.83(-4.27%) |
Jan 14, 2014 | 269.61 | 304.42 | 265.30 | 300.32 | 2,255,240 | +31.64(+11.78%) |
Jan 13, 2014 | 275.61 | 281.27 | 266.43 | 268.68 | 942,256 | -5.70(-2.08%) |
Jan 10, 2014 | 268.09 | 274.52 | 262.97 | 274.38 | 923,624 | +6.76(+2.53%) |
Jan 09, 2014 | 275.64 | 275.64 | 266.41 | 267.62 | 888,800 | -5.88(-2.15%) |
Jan 08, 2014 | 273.29 | 277.83 | 272.01 | 273.50 | 945,287 | -0.57(-0.21%) |
Jan 07, 2014 | 269.13 | 275.81 | 266.06 | 274.07 | 776,345 | +5.21(+1.94%) |
Jan 06, 2014 | 270.91 | 273.81 | 266.50 | 268.86 | 752,313 | -2.89(-1.06%) |
Jan 03, 2014 | 274.52 | 276.82 | 271.20 | 271.75 | 392,042 | -2.84(-1.03%) |