Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 243.86 | 244.83 | 242.57 | 243.88 | 840,899 | +2.78(+1.15%) |
Mar 28, 2014 | 239.94 | 243.44 | 239.17 | 241.09 | 904,546 | +3.40(+1.43%) |
Mar 27, 2014 | 240.01 | 240.98 | 236.95 | 237.69 | 857,737 | -2.13(-0.89%) |
Mar 26, 2014 | 241.63 | 243.01 | 239.12 | 239.82 | 1,239,029 | +1.28(+0.54%) |
Mar 25, 2014 | 236.01 | 238.71 | 233.86 | 238.54 | 1,170,418 | +3.89(+1.66%) |
Mar 24, 2014 | 234.05 | 235.69 | 231.57 | 234.65 | 1,138,504 | +0.56(+0.24%) |
Mar 21, 2014 | 234.73 | 235.91 | 231.94 | 234.09 | 1,719,080 | +0.67(+0.29%) |
Mar 20, 2014 | 230.31 | 234.59 | 230.06 | 233.42 | 832,989 | +2.01(+0.87%) |
Mar 19, 2014 | 233.67 | 233.89 | 229.51 | 231.41 | 861,853 | -2.08(-0.89%) |
Mar 18, 2014 | 232.73 | 234.00 | 232.00 | 233.49 | 530,718 | +1.84(+0.79%) |
Mar 17, 2014 | 231.11 | 234.28 | 230.80 | 231.65 | 962,441 | +2.33(+1.01%) |
Mar 14, 2014 | 231.69 | 233.45 | 229.32 | 229.32 | 926,048 | -2.75(-1.18%) |
Mar 13, 2014 | 240.74 | 241.37 | 231.62 | 232.07 | 1,325,316 | -7.47(-3.12%) |
Mar 12, 2014 | 237.35 | 239.55 | 236.16 | 239.53 | 715,800 | +0.07(+0.03%) |
Mar 11, 2014 | 239.74 | 241.15 | 238.55 | 239.46 | 1,090,573 | +0.25(+0.10%) |
Mar 10, 2014 | 240.92 | 241.17 | 237.79 | 239.22 | 1,044,217 | -1.80(-0.75%) |
Mar 07, 2014 | 243.69 | 243.69 | 240.01 | 241.01 | 980,429 | -0.25(-0.10%) |
Mar 06, 2014 | 239.47 | 242.12 | 238.29 | 241.26 | 950,925 | +3.13(+1.31%) |
Mar 05, 2014 | 237.10 | 238.77 | 236.53 | 238.14 | 692,816 | +1.39(+0.59%) |
Mar 04, 2014 | 234.46 | 238.00 | 234.28 | 236.75 | 951,003 | +5.29(+2.29%) |
Mar 03, 2014 | 231.77 | 232.42 | 229.49 | 231.46 | 886,856 | -3.46(-1.47%) |
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%) |