Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 268.55 | 271.70 | 264.83 | 266.01 | 7,453 | -0.35(-0.13%) |
Feb 27, 2014 | 268.27 | 269.20 | 266.26 | 266.36 | 16,869 | -4.44(-1.64%) |
Feb 26, 2014 | 274.59 | 275.52 | 270.80 | 270.80 | 6,306 | -4.16(-1.51%) |
Feb 25, 2014 | 278.85 | 278.85 | 274.96 | 274.96 | 9,065 | -7.84(-2.77%) |
Feb 24, 2014 | 281.55 | 284.78 | 280.79 | 282.80 | 7,435 | +2.01(+0.72%) |
Feb 21, 2014 | 286.55 | 286.55 | 280.72 | 280.79 | 7,190 | -4.61(-1.61%) |
Feb 20, 2014 | 283.91 | 288.42 | 281.31 | 285.39 | 8,035 | +2.42(+0.86%) |
Feb 19, 2014 | 276.73 | 283.53 | 276.73 | 282.97 | 7,889 | +2.84(+1.02%) |
Feb 18, 2014 | 280.79 | 281.41 | 277.04 | 280.13 | 11,967 | -1.73(-0.62%) |
Feb 14, 2014 | 282.18 | 281.86 | 281.86 | 281.86 | 6,285 | -0.31(-0.11%) |
Feb 13, 2014 | 282.18 | 283.88 | 280.93 | 282.18 | 4,573 | -5.13(-1.79%) |
Feb 12, 2014 | 285.57 | 289.18 | 285.19 | 287.31 | 11,451 | +4.44(+1.57%) |
Feb 11, 2014 | 282.00 | 284.81 | 281.43 | 282.87 | 11,995 | +4.51(+1.62%) |
Feb 10, 2014 | 281.52 | 282.11 | 278.36 | 278.36 | 3,529 | -2.43(-0.86%) |
Feb 07, 2014 | 283.42 | 283.42 | 277.29 | 280.79 | 14,915 | -0.44(-0.16%) |
Feb 06, 2014 | 279.23 | 282.59 | 279.06 | 281.23 | 9,498 | +3.91(+1.41%) |
Feb 05, 2014 | 273.57 | 278.67 | 273.23 | 277.32 | 9,341 | +6.95(+2.57%) |
Feb 04, 2014 | 267.50 | 271.25 | 266.63 | 270.37 | 17,071 | +8.48(+3.24%) |
Feb 03, 2014 | 273.37 | 273.95 | 261.89 | 261.89 | 16,203 | -10.40(-3.82%) |
Jan 31, 2014 | 272.78 | 275.03 | 270.94 | 272.29 | 11,208 | -5.17(-1.86%) |
Jan 30, 2014 | 278.50 | 280.95 | 277.29 | 277.46 | 11,786 | +2.08(+0.76%) |
Jan 29, 2014 | 279.33 | 281.21 | 273.26 | 275.38 | 12,222 | -7.21(-2.55%) |
Jan 28, 2014 | 283.11 | 285.75 | 282.56 | 282.59 | 16,985 | -1.66(-0.59%) |
Jan 27, 2014 | 280.82 | 284.26 | 277.49 | 284.26 | 18,354 | +5.06(+1.81%) |
Jan 24, 2014 | 280.75 | 282.49 | 278.81 | 279.20 | 18,724 | -5.16(-1.81%) |
Jan 23, 2014 | 291.96 | 291.96 | 281.85 | 284.36 | 19,444 | -12.17(-4.11%) |
Jan 22, 2014 | 296.19 | 297.09 | 292.89 | 296.53 | 12,035 | +2.08(+0.71%) |
Jan 21, 2014 | 295.18 | 295.77 | 293.81 | 294.45 | 7,433 | -0.99(-0.33%) |
Jan 17, 2014 | 300.45 | 295.44 | 295.44 | 295.44 | 15,541 | -3.80(-1.27%) |
Jan 16, 2014 | 300.87 | 302.29 | 299.13 | 299.24 | 18,941 | -5.79(-1.90%) |
Jan 15, 2014 | 303.99 | 308.19 | 304.06 | 305.03 | 14,052 | +1.04(+0.34%) |
Jan 14, 2014 | 302.57 | 304.30 | 301.15 | 303.99 | 18,638 | +4.20(+1.40%) |
Jan 13, 2014 | 303.99 | 304.16 | 298.23 | 299.79 | 23,564 | -5.13(-1.68%) |
Jan 10, 2014 | 310.13 | 311.41 | 303.50 | 304.93 | 35,330 | -11.38(-3.60%) |
Jan 09, 2014 | 318.38 | 322.02 | 316.02 | 316.30 | 7,660 | -5.20(-1.62%) |
Jan 08, 2014 | 323.03 | 325.84 | 320.81 | 321.50 | 9,618 | +2.15(+0.67%) |
Jan 07, 2014 | 320.05 | 321.57 | 318.18 | 319.36 | 9,014 | -2.81(-0.87%) |
Jan 06, 2014 | 323.48 | 323.59 | 318.31 | 322.16 | 7,774 | -3.54(-1.09%) |
Jan 03, 2014 | 328.93 | 329.48 | 323.24 | 325.70 | 8,198 | -0.63(-0.19%) |
Jan 02, 2014 | 330.07 | 330.07 | 323.83 | 326.33 | 19,285 | -2.53(-0.77%) |
Dec 31, 2013 | 324.25 | 328.86 | 328.86 | 328.86 | 15,108 | +6.11(+1.89%) |
Dec 30, 2013 | 326.36 | 326.64 | 322.48 | 322.75 | 7,530 | -6.66(-2.02%) |
Dec 27, 2013 | 327.50 | 330.50 | 325.18 | 329.41 | 15,876 | +2.36(+0.72%) |
Dec 26, 2013 | 324.94 | 327.57 | 324.42 | 327.05 | 16,203 | +3.71(+1.15%) |
Dec 24, 2013 | 319.81 | 323.34 | 318.76 | 323.34 | 8,633 | +7.87(+2.50%) |
Dec 23, 2013 | 312.14 | 315.64 | 310.58 | 315.47 | 5,896 | +4.58(+1.47%) |
Dec 20, 2013 | 315.37 | 319.01 | 310.41 | 310.89 | 21,015 | -13.73(-4.23%) |
Dec 19, 2013 | 323.38 | 327.30 | 321.78 | 324.63 | 14,394 | +1.04(+0.32%) |
Dec 18, 2013 | 325.04 | 326.99 | 316.68 | 323.59 | 17,445 | +4.23(+1.32%) |
Dec 17, 2013 | 326.46 | 326.46 | 318.67 | 319.36 | 6,458 | -5.00(-1.54%) |
Dec 16, 2013 | 317.10 | 324.35 | 316.13 | 324.35 | 8,975 | +3.82(+1.19%) |
Dec 13, 2013 | 321.78 | 323.86 | 319.84 | 320.53 | 12,243 | -4.68(-1.44%) |
Dec 12, 2013 | 321.92 | 325.77 | 321.50 | 325.22 | 9,332 | +3.99(+1.24%) |
Dec 11, 2013 | 317.24 | 322.18 | 315.82 | 321.23 | 7,320 | +6.83(+2.17%) |
Dec 10, 2013 | 315.16 | 318.56 | 313.84 | 314.39 | 18,230 | -7.91(-2.45%) |
Dec 09, 2013 | 324.07 | 324.07 | 321.02 | 322.30 | 4,492 | -1.98(-0.61%) |
Dec 06, 2013 | 326.74 | 328.96 | 323.34 | 324.28 | 14,086 | -4.16(-1.27%) |
Dec 05, 2013 | 328.10 | 330.38 | 324.87 | 328.44 | 15,029 | +2.50(+0.77%) |
Dec 04, 2013 | 325.81 | 328.16 | 323.11 | 325.94 | 9,175 | +9.30(+2.94%) |
Dec 03, 2013 | 317.10 | 318.21 | 314.57 | 316.65 | 3,788 | -3.78(-1.18%) |
Dec 02, 2013 | 316.13 | 320.92 | 314.81 | 320.43 | 8,126 | +8.25(+2.64%) |
Nov 29, 2013 | 316.86 | 317.34 | 311.52 | 312.18 | 6,112 | -1.04(-0.33%) |
Nov 27, 2013 | 311.72 | 317.34 | 311.72 | 313.22 | 9,476 | +1.25(+0.40%) |
Nov 26, 2013 | 313.15 | 313.15 | 308.99 | 311.97 | 8,253 | -3.88(-1.23%) |
Nov 25, 2013 | 318.70 | 318.70 | 314.08 | 315.85 | 8,178 | -2.46(-0.77%) |
Nov 22, 2013 | 322.55 | 322.55 | 316.44 | 318.31 | 14,583 | -9.29(-2.84%) |
Nov 21, 2013 | 331.42 | 334.68 | 325.46 | 327.61 | 12,862 | -1.53(-0.46%) |
Nov 20, 2013 | 312.94 | 330.62 | 310.85 | 329.13 | 11,959 | +15.99(+5.11%) |
Nov 19, 2013 | 310.16 | 314.39 | 308.53 | 313.15 | 5,783 | +6.31(+2.06%) |
Nov 18, 2013 | 312.66 | 312.66 | 306.83 | 306.83 | 5,289 | -5.65(-1.81%) |
Nov 15, 2013 | 312.35 | 315.05 | 312.35 | 312.49 | 2,329 | -0.90(-0.29%) |
Nov 14, 2013 | 315.16 | 317.17 | 308.71 | 313.39 | 18,629 | -9.85(-3.05%) |
Nov 12, 2013 | 325.98 | 326.04 | 322.89 | 323.24 | 8,934 | -3.99(-1.22%) |
Nov 11, 2013 | 323.48 | 327.47 | 322.55 | 327.23 | 11,196 | +3.78(+1.17%) |
Nov 08, 2013 | 319.08 | 323.83 | 317.86 | 323.45 | 17,305 | +21.54(+7.13%) |
Nov 07, 2013 | 310.48 | 310.48 | 301.60 | 301.91 | 7,084 | -7.98(-2.57%) |
Nov 06, 2013 | 310.58 | 313.08 | 309.68 | 309.89 | 5,662 | -0.27(-0.09%) |
Nov 05, 2013 | 303.61 | 310.34 | 303.61 | 310.16 | 22,883 | +10.40(+3.47%) |
Nov 04, 2013 | 298.48 | 300.07 | 296.64 | 299.76 | 3,875 | -0.97(-0.32%) |
Nov 01, 2013 | 294.35 | 300.90 | 294.22 | 300.73 | 13,834 | +9.54(+3.28%) |
Oct 31, 2013 | 288.94 | 295.25 | 288.25 | 291.19 | 18,429 | -1.63(-0.56%) |
Oct 30, 2013 | 288.18 | 293.97 | 286.20 | 292.82 | 9,555 | +4.75(+1.65%) |
Oct 29, 2013 | 291.64 | 291.68 | 288.04 | 288.07 | 2,951 | -0.76(-0.26%) |
Oct 28, 2013 | 288.31 | 288.83 | 285.33 | 288.83 | 8,796 | +2.70(+0.95%) |
Oct 25, 2013 | 287.03 | 287.27 | 284.78 | 286.13 | 3,699 | -3.05(-1.06%) |
Oct 24, 2013 | 283.74 | 289.18 | 283.04 | 289.18 | 7,826 | +3.57(+1.25%) |
Oct 23, 2013 | 287.90 | 288.00 | 282.31 | 285.61 | 11,225 | -3.68(-1.27%) |
Oct 22, 2013 | 291.99 | 291.99 | 287.69 | 289.29 | 16,679 | -10.27(-3.43%) |
Oct 21, 2013 | 297.33 | 301.35 | 295.15 | 299.55 | 20,265 | +3.12(+1.05%) |
Oct 18, 2013 | 296.12 | 296.53 | 292.87 | 296.43 | 9,819 | -1.70(-0.57%) |
Oct 17, 2013 | 301.81 | 303.02 | 295.84 | 298.13 | 23,238 | -9.09(-2.96%) |
Oct 16, 2013 | 319.91 | 321.23 | 307.22 | 307.22 | 9,984 | -11.72(-3.68%) |
Oct 15, 2013 | 313.81 | 319.08 | 312.66 | 318.94 | 8,069 | +0.52(+0.16%) |
Oct 14, 2013 | 311.34 | 320.67 | 310.48 | 318.42 | 9,803 | +7.77(+2.50%) |
Oct 11, 2013 | 305.06 | 311.00 | 304.27 | 310.65 | 4,461 | -0.04(-0.01%) |
Oct 10, 2013 | 316.86 | 319.21 | 310.68 | 310.68 | 11,332 | -1.45(-0.47%) |
Oct 09, 2013 | 308.58 | 312.14 | 307.53 | 312.14 | 6,955 | +6.48(+2.12%) |
Oct 08, 2013 | 306.21 | 306.70 | 302.05 | 305.65 | 7,354 | +0.55(+0.18%) |
Oct 07, 2013 | 304.82 | 306.38 | 303.47 | 305.10 | 5,004 | -3.71(-1.20%) |
Oct 04, 2013 | 309.64 | 311.63 | 308.67 | 308.81 | 7,774 | +0.59(+0.19%) |
Oct 03, 2013 | 309.09 | 309.09 | 303.40 | 308.22 | 5,936 | +1.26(+0.41%) |
Oct 02, 2013 | 307.56 | 308.85 | 302.57 | 306.96 | 3,686 | -1.50(-0.49%) |
Oct 01, 2013 | 307.98 | 310.79 | 307.98 | 308.46 | 2,455 | +3.64(+1.19%) |
Sep 27, 2013 | 307.15 | 307.15 | 303.23 | 304.82 | 5,757 | -2.05(-0.67%) |
Sep 26, 2013 | 305.72 | 307.53 | 304.31 | 306.87 | 8,639 | +5.97(+1.98%) |
Sep 25, 2013 | 304.55 | 304.55 | 298.96 | 300.90 | 5,478 | -1.70(-0.56%) |
Sep 24, 2013 | 310.27 | 311.34 | 302.60 | 302.60 | 15,560 | -10.68(-3.41%) |
Sep 23, 2013 | 317.13 | 317.73 | 312.80 | 313.29 | 11,025 | -6.07(-1.90%) |
Sep 20, 2013 | 322.02 | 323.79 | 317.41 | 319.36 | 6,172 | -5.65(-1.74%) |
Sep 19, 2013 | 318.49 | 326.92 | 318.42 | 325.01 | 17,362 | +5.79(+1.81%) |
Sep 18, 2013 | 331.74 | 338.43 | 314.95 | 319.22 | 26,872 | -12.69(-3.82%) |
Sep 17, 2013 | 335.55 | 338.22 | 331.46 | 331.91 | 11,558 | -7.98(-2.35%) |
Sep 16, 2013 | 325.39 | 340.11 | 326.19 | 339.89 | 13,654 | +6.32(+1.89%) |
Sep 13, 2013 | 334.10 | 335.97 | 330.56 | 333.57 | 8,620 | -3.44(-1.02%) |
Sep 12, 2013 | 330.56 | 337.01 | 328.94 | 337.01 | 7,340 | +0.83(+0.25%) |
Sep 11, 2013 | 339.57 | 347.03 | 336.18 | 336.18 | 11,821 | -9.09(-2.63%) |
Sep 10, 2013 | 341.27 | 345.37 | 336.00 | 345.26 | 8,683 | +7.41(+2.19%) |
Sep 09, 2013 | 331.63 | 338.26 | 331.22 | 337.85 | 6,885 | -0.96(-0.28%) |
Sep 06, 2013 | 336.63 | 341.24 | 331.91 | 338.81 | 15,256 | -5.06(-1.47%) |
Sep 05, 2013 | 335.45 | 343.98 | 334.30 | 343.88 | 14,896 | +14.36(+4.36%) |
Sep 04, 2013 | 326.19 | 330.35 | 324.16 | 329.52 | 10,502 | +1.63(+0.50%) |
Sep 03, 2013 | 325.15 | 333.96 | 325.08 | 327.89 | 9,218 | +12.76(+4.05%) |
Aug 30, 2013 | 314.33 | 317.10 | 309.92 | 315.12 | 10,565 | +1.04(+0.33%) |
Aug 29, 2013 | 324.90 | 325.91 | 312.11 | 314.08 | 28,577 | -7.98(-2.48%) |
Aug 28, 2013 | 320.53 | 325.49 | 319.08 | 322.06 | 10,964 | +7.21(+2.29%) |
Aug 27, 2013 | 322.75 | 324.42 | 313.15 | 314.85 | 39,334 | -11.96(-3.66%) |
Aug 26, 2013 | 329.31 | 331.32 | 326.29 | 326.81 | 17,076 | -4.75(-1.43%) |
Aug 23, 2013 | 345.19 | 347.24 | 330.50 | 331.56 | 31,256 | -13.60(-3.94%) |
Aug 22, 2013 | 350.53 | 352.75 | 343.25 | 345.16 | 21,415 | -8.25(-2.34%) |
Aug 21, 2013 | 347.41 | 353.76 | 342.84 | 353.41 | 10,488 | +10.72(+3.13%) |
Aug 20, 2013 | 346.58 | 346.82 | 341.49 | 342.70 | 14,964 | -8.15(-2.32%) |
Aug 19, 2013 | 346.72 | 352.96 | 346.02 | 350.85 | 18,618 | +8.95(+2.62%) |
Aug 16, 2013 | 336.76 | 348.14 | 336.11 | 341.90 | 14,882 | +3.19(+0.94%) |
Aug 15, 2013 | 335.59 | 338.71 | 332.19 | 338.71 | 8,271 | +13.80(+4.25%) |
Aug 14, 2013 | 327.23 | 327.57 | 323.69 | 324.90 | 4,724 | -1.53(-0.47%) |
Aug 13, 2013 | 323.86 | 327.96 | 323.59 | 326.43 | 16,263 | +13.11(+4.18%) |
Aug 12, 2013 | 303.47 | 313.32 | 303.47 | 313.32 | 5,320 | +6.49(+2.11%) |
Aug 09, 2013 | 312.25 | 312.94 | 306.83 | 306.83 | 5,472 | -1.87(-0.61%) |
Aug 08, 2013 | 309.61 | 309.84 | 304.34 | 308.71 | 41,188 | -2.39(-0.77%) |
Aug 07, 2013 | 316.51 | 316.51 | 310.06 | 311.10 | 8,359 | -7.11(-2.24%) |
Aug 06, 2013 | 323.24 | 323.73 | 318.21 | 318.21 | 5,108 | -2.20(-0.69%) |
Aug 05, 2013 | 316.34 | 321.99 | 316.09 | 320.41 | 10,761 | +7.26(+2.32%) |
Aug 02, 2013 | 318.45 | 318.45 | 312.81 | 313.15 | 20,987 | -11.51(-3.55%) |
Aug 01, 2013 | 316.32 | 327.50 | 315.90 | 324.66 | 9,386 | +17.86(+5.82%) |
Jul 31, 2013 | 321.16 | 322.55 | 305.20 | 306.80 | 10,557 | -4.92(-1.58%) |
Jul 30, 2013 | 307.49 | 312.38 | 306.69 | 311.72 | 2,669 | +1.66(+0.54%) |
Jul 29, 2013 | 307.43 | 312.14 | 307.02 | 310.06 | 10,604 | +6.45(+2.12%) |
Jul 26, 2013 | 304.34 | 306.58 | 302.29 | 303.61 | 8,868 | -5.58(-1.81%) |
Jul 25, 2013 | 313.77 | 314.74 | 308.26 | 309.19 | 5,222 | +0.52(+0.17%) |
Jul 24, 2013 | 307.53 | 314.39 | 305.73 | 308.67 | 7,551 | +11.38(+3.83%) |
Jul 23, 2013 | 299.45 | 301.99 | 296.98 | 297.30 | 4,519 | +2.74(+0.93%) |
Jul 22, 2013 | 293.76 | 295.10 | 291.13 | 294.56 | 8,963 | -0.83(-0.28%) |
Jul 19, 2013 | 302.85 | 303.05 | 295.18 | 295.39 | 9,967 | -14.22(-4.59%) |
Jul 18, 2013 | 300.31 | 309.61 | 300.21 | 309.61 | 12,502 | +10.92(+3.66%) |
Jul 17, 2013 | 295.81 | 299.45 | 294.56 | 298.68 | 7,301 | -1.63(-0.54%) |
Jul 16, 2013 | 302.78 | 303.30 | 299.34 | 300.31 | 5,675 | -3.29(-1.09%) |
Jul 15, 2013 | 307.56 | 307.56 | 303.12 | 303.61 | 5,608 | -4.44(-1.44%) |
Jul 12, 2013 | 303.09 | 311.17 | 302.08 | 308.05 | 4,083 | +0.31(+0.10%) |
Jul 11, 2013 | 311.24 | 314.71 | 307.52 | 307.74 | 14,379 | -11.03(-3.46%) |
Jul 10, 2013 | 311.31 | 320.58 | 311.31 | 318.76 | 7,137 | +7.47(+2.40%) |
Jul 09, 2013 | 310.96 | 313.88 | 309.85 | 311.30 | 4,083 | -1.22(-0.39%) |
Jul 08, 2013 | 314.43 | 314.60 | 310.13 | 312.52 | 9,275 | -8.91(-2.77%) |
Jul 05, 2013 | 313.11 | 321.47 | 311.55 | 321.44 | 20,930 | +30.10(+10.33%) |
Jul 03, 2013 | 288.93 | 291.33 | 288.42 | 291.33 | 3,224 | +2.39(+0.83%) |
Jul 02, 2013 | 287.76 | 289.70 | 285.54 | 288.94 | 6,081 | +0.66(+0.23%) |
Jul 01, 2013 | 294.42 | 295.84 | 287.95 | 288.28 | 14,706 | -2.15(-0.74%) |
Jun 28, 2013 | 301.77 | 304.06 | 289.98 | 290.43 | 42,184 | -15.75(-5.14%) |
Jun 26, 2013 | 302.60 | 310.06 | 302.08 | 306.18 | 23,589 | -6.10(-1.95%) |
Jun 25, 2013 | 303.71 | 312.28 | 303.09 | 312.28 | 15,795 | +7.56(+2.48%) |
Jun 24, 2013 | 312.70 | 312.70 | 299.62 | 304.72 | 50,723 | -3.36(-1.09%) |
Jun 21, 2013 | 293.17 | 308.08 | 291.75 | 308.08 | 38,465 | +15.36(+5.25%) |
Jun 20, 2013 | 289.25 | 300.32 | 285.99 | 292.72 | 42,695 | +14.36(+5.16%) |
Jun 19, 2013 | 267.75 | 282.49 | 267.47 | 278.36 | 40,222 | +7.32(+2.70%) |
Jun 18, 2013 | 274.09 | 274.86 | 268.61 | 271.04 | 10,193 | -0.07(-0.03%) |
Jun 17, 2013 | 265.49 | 272.57 | 265.42 | 271.11 | 17,157 | +4.30(+1.61%) |
Jun 14, 2013 | 265.15 | 266.95 | 261.54 | 266.81 | 14,304 | +1.47(+0.55%) |
Jun 13, 2013 | 272.67 | 272.67 | 264.63 | 265.34 | 37,229 | -12.54(-4.51%) |
Jun 12, 2013 | 273.99 | 278.29 | 267.78 | 277.88 | 14,975 | +11.10(+4.16%) |
Jun 11, 2013 | 278.90 | 279.19 | 266.68 | 266.78 | 13,544 | -9.33(-3.38%) |