Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 235.63 | 238.04 | 233.81 | 234.92 | 1,151,725 | -0.75(-0.32%) |
Feb 27, 2014 | 229.44 | 236.30 | 229.40 | 235.66 | 1,028,291 | +6.30(+2.75%) |
Feb 26, 2014 | 231.41 | 232.31 | 228.01 | 229.36 | 883,874 | -1.98(-0.86%) |
Feb 25, 2014 | 232.81 | 234.12 | 230.84 | 231.34 | 929,275 | -1.84(-0.79%) |
Feb 24, 2014 | 231.02 | 234.69 | 230.42 | 233.18 | 824,163 | +2.77(+1.20%) |
Feb 21, 2014 | 231.65 | 232.95 | 230.26 | 230.42 | 736,545 | -1.17(-0.51%) |
Feb 20, 2014 | 231.49 | 232.69 | 229.26 | 231.59 | 786,616 | +0.02(+0.01%) |
Feb 19, 2014 | 233.71 | 237.31 | 231.29 | 231.56 | 768,798 | -4.22(-1.79%) |
Feb 18, 2014 | 233.74 | 236.40 | 233.50 | 235.78 | 666,628 | +2.26(+0.97%) |
Feb 14, 2014 | 234.64 | 233.52 | 233.52 | 233.52 | 862,032 | -1.16(-0.50%) |
Feb 13, 2014 | 230.41 | 235.62 | 228.20 | 234.69 | 714,308 | +0.79(+0.34%) |
Feb 12, 2014 | 234.89 | 236.96 | 232.87 | 233.89 | 856,065 | -1.26(-0.54%) |
Feb 11, 2014 | 231.96 | 236.19 | 231.19 | 235.16 | 991,142 | +3.18(+1.37%) |
Feb 10, 2014 | 229.51 | 232.76 | 228.67 | 231.98 | 953,389 | +0.89(+0.39%) |
Feb 07, 2014 | 228.87 | 231.19 | 227.41 | 231.09 | 1,124,227 | +3.85(+1.70%) |
Feb 06, 2014 | 224.49 | 227.83 | 223.79 | 227.23 | 1,112,293 | +4.31(+1.94%) |
Feb 05, 2014 | 224.13 | 226.85 | 220.43 | 222.92 | 1,190,988 | -0.37(-0.17%) |
Feb 04, 2014 | 220.99 | 225.45 | 220.61 | 223.29 | 1,191,367 | +2.59(+1.17%) |
Feb 03, 2014 | 228.91 | 230.22 | 219.46 | 220.70 | 2,055,028 | -10.85(-4.69%) |
Jan 31, 2014 | 231.96 | 234.99 | 228.10 | 231.55 | 1,193,996 | -3.83(-1.63%) |
Jan 30, 2014 | 232.29 | 236.66 | 232.29 | 235.38 | 894,219 | +4.80(+2.08%) |
Jan 29, 2014 | 232.60 | 233.46 | 229.83 | 230.58 | 969,585 | -3.45(-1.48%) |
Jan 28, 2014 | 231.96 | 234.42 | 230.98 | 234.03 | 1,380,183 | +2.88(+1.25%) |
Jan 27, 2014 | 236.28 | 237.07 | 230.57 | 231.15 | 1,470,664 | -2.44(-1.04%) |
Jan 24, 2014 | 241.76 | 241.76 | 233.42 | 233.58 | 1,361,329 | -9.60(-3.95%) |
Jan 23, 2014 | 247.01 | 248.34 | 243.00 | 243.19 | 1,474,832 | -6.41(-2.57%) |
Jan 22, 2014 | 246.59 | 250.25 | 245.61 | 249.60 | 1,299,457 | +3.94(+1.61%) |
Jan 21, 2014 | 245.67 | 246.83 | 244.29 | 245.65 | 868,384 | +1.58(+0.65%) |
Jan 17, 2014 | 246.48 | 244.07 | 244.07 | 244.07 | 1,328,928 | -0.82(-0.33%) |
Jan 16, 2014 | 249.92 | 251.22 | 241.57 | 244.89 | 1,980,179 | +3.88(+1.61%) |
Jan 15, 2014 | 239.99 | 241.54 | 238.18 | 241.01 | 1,353,228 | +1.72(+0.72%) |
Jan 14, 2014 | 237.35 | 239.82 | 236.09 | 239.29 | 789,412 | +3.12(+1.32%) |
Jan 13, 2014 | 241.60 | 243.35 | 235.72 | 236.17 | 1,024,419 | -6.53(-2.69%) |
Jan 10, 2014 | 243.32 | 245.83 | 239.95 | 242.70 | 671,487 | -0.88(-0.36%) |
Jan 09, 2014 | 244.53 | 245.77 | 241.98 | 243.58 | 613,167 | -0.60(-0.25%) |
Jan 08, 2014 | 244.81 | 246.09 | 242.78 | 244.18 | 893,213 | -0.08(-0.03%) |
Jan 07, 2014 | 242.07 | 246.31 | 242.07 | 244.26 | 548,500 | +2.23(+0.92%) |
Jan 06, 2014 | 243.73 | 244.79 | 240.73 | 242.03 | 650,945 | -0.08(-0.03%) |
Jan 03, 2014 | 240.40 | 243.51 | 239.22 | 242.11 | 574,701 | +1.06(+0.44%) |
Jan 02, 2014 | 243.04 | 243.04 | 239.25 | 241.05 | 514,077 | -2.83(-1.16%) |
Dec 31, 2013 | 244.61 | 243.88 | 243.88 | 243.88 | 422,516 | +0.30(+0.12%) |
Dec 30, 2013 | 243.74 | 244.28 | 241.85 | 243.58 | 439,929 | -0.23(-0.09%) |
Dec 27, 2013 | 243.52 | 245.82 | 242.14 | 243.81 | 368,955 | +0.76(+0.31%) |
Dec 26, 2013 | 248.91 | 248.91 | 241.24 | 243.05 | 441,854 | -0.62(-0.26%) |
Dec 24, 2013 | 242.95 | 244.12 | 241.94 | 243.67 | 244,075 | +0.60(+0.25%) |
Dec 23, 2013 | 245.49 | 245.49 | 242.27 | 243.07 | 598,003 | +0.83(+0.34%) |
Dec 20, 2013 | 238.75 | 244.40 | 237.66 | 242.24 | 1,636,013 | +4.59(+1.93%) |
Dec 19, 2013 | 238.62 | 238.88 | 235.90 | 237.65 | 909,739 | -1.00(-0.42%) |
Dec 18, 2013 | 232.57 | 238.78 | 229.55 | 238.65 | 1,246,032 | +5.44(+2.33%) |
Dec 17, 2013 | 234.66 | 235.66 | 232.83 | 233.21 | 1,050,329 | -1.64(-0.70%) |
Dec 16, 2013 | 229.25 | 235.00 | 229.25 | 234.85 | 1,212,358 | +5.36(+2.34%) |
Dec 13, 2013 | 226.06 | 230.46 | 226.06 | 229.49 | 794,613 | +4.65(+2.07%) |
Dec 12, 2013 | 225.28 | 227.61 | 224.77 | 224.84 | 930,859 | -0.42(-0.19%) |
Dec 11, 2013 | 231.11 | 231.79 | 225.06 | 225.27 | 873,712 | -5.46(-2.36%) |
Dec 10, 2013 | 232.50 | 233.21 | 230.07 | 230.72 | 627,617 | -2.55(-1.09%) |
Dec 09, 2013 | 232.69 | 234.99 | 231.54 | 233.28 | 487,602 | +0.68(+0.29%) |
Dec 06, 2013 | 230.86 | 232.79 | 230.57 | 232.60 | 643,699 | +4.84(+2.13%) |
Dec 05, 2013 | 227.84 | 228.60 | 226.12 | 227.76 | 683,020 | -1.47(-0.64%) |
Dec 04, 2013 | 228.90 | 231.55 | 225.03 | 229.23 | 605,230 | -0.73(-0.32%) |
Dec 03, 2013 | 233.35 | 235.04 | 228.41 | 229.96 | 843,335 | -5.08(-2.16%) |