Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 281.47 | 283.49 | 271.47 | 278.00 | 26,778 | -13.20(-4.53%) |
Feb 27, 2014 | 289.93 | 294.53 | 280.47 | 291.20 | 27,554 | +3.80(+1.32%) |
Feb 26, 2014 | 284.47 | 290.33 | 277.87 | 287.40 | 37,498 | +6.73(+2.40%) |
Feb 25, 2014 | 288.47 | 288.47 | 267.33 | 280.67 | 45,689 | +8.07(+2.96%) |
Feb 24, 2014 | 253.76 | 284.00 | 253.67 | 272.60 | 60,523 | +12.60(+4.85%) |
Feb 21, 2014 | 265.13 | 271.47 | 255.87 | 260.00 | 45,385 | -7.07(-2.65%) |
Feb 20, 2014 | 259.67 | 269.27 | 257.32 | 267.07 | 39,817 | +3.00(+1.14%) |
Feb 19, 2014 | 261.67 | 264.91 | 254.67 | 264.07 | 57,121 | -6.80(-2.51%) |
Feb 18, 2014 | 272.20 | 274.53 | 267.67 | 270.87 | 43,502 | -16.47(-5.73%) |
Feb 14, 2014 | 275.07 | 287.33 | 287.33 | 287.33 | 97,469 | +6.00(+2.13%) |
Feb 13, 2014 | 288.00 | 289.99 | 276.67 | 281.33 | 37,859 | -12.33(-4.20%) |
Feb 12, 2014 | 289.67 | 296.27 | 280.32 | 293.67 | 17,586 | +6.60(+2.30%) |
Feb 11, 2014 | 308.20 | 310.27 | 286.67 | 287.07 | 24,128 | -32.00(-10.03%) |
Feb 10, 2014 | 304.13 | 323.33 | 300.13 | 319.07 | 36,022 | +20.53(+6.88%) |
Feb 07, 2014 | 293.07 | 302.73 | 278.33 | 298.53 | 34,727 | +25.33(+9.27%) |
Feb 06, 2014 | 258.80 | 284.70 | 256.80 | 273.20 | 33,444 | +11.67(+4.46%) |
Feb 05, 2014 | 232.47 | 274.83 | 226.67 | 261.53 | 72,857 | +13.67(+5.51%) |
Feb 04, 2014 | 259.27 | 263.87 | 238.80 | 247.87 | 67,542 | -47.13(-15.98%) |
Feb 03, 2014 | 304.53 | 307.00 | 291.93 | 295.00 | 14,936 | -3.53(-1.18%) |
Jan 31, 2014 | 294.53 | 318.27 | 291.33 | 298.53 | 48,346 | +2.53(+0.86%) |
Jan 30, 2014 | 270.27 | 297.67 | 261.21 | 296.00 | 54,381 | +46.13(+18.46%) |
Jan 29, 2014 | 304.20 | 308.13 | 244.87 | 249.87 | 130,741 | -66.47(-21.01%) |
Jan 28, 2014 | 337.87 | 339.20 | 307.76 | 316.33 | 31,150 | -23.17(-6.82%) |
Jan 27, 2014 | 324.33 | 353.33 | 317.67 | 339.50 | 32,596 | +26.83(+8.58%) |
Jan 24, 2014 | 351.36 | 355.33 | 306.67 | 312.67 | 62,278 | -61.20(-16.37%) |
Jan 23, 2014 | 365.80 | 391.87 | 359.87 | 373.87 | 17,589 | -10.67(-2.77%) |
Jan 22, 2014 | 397.93 | 400.93 | 380.00 | 384.53 | 26,479 | -37.13(-8.81%) |
Jan 21, 2014 | 423.20 | 431.00 | 419.33 | 421.67 | 8,891 | -25.33(-5.67%) |
Jan 17, 2014 | 440.60 | 447.00 | 447.00 | 447.00 | 19,755 | +16.20(+3.76%) |
Jan 16, 2014 | 408.27 | 435.40 | 408.00 | 430.80 | 24,823 | -7.27(-1.66%) |
Jan 15, 2014 | 432.87 | 439.93 | 420.00 | 438.07 | 8,108 | +5.20(+1.20%) |
Jan 14, 2014 | 437.60 | 444.97 | 428.80 | 432.87 | 5,789 | -12.13(-2.73%) |
Jan 13, 2014 | 460.60 | 465.60 | 444.33 | 445.00 | 8,077 | -50.57(-10.20%) |
Jan 10, 2014 | 503.33 | 506.93 | 492.33 | 495.57 | 2,512 | -5.23(-1.04%) |
Jan 09, 2014 | 481.47 | 512.93 | 472.54 | 500.80 | 11,238 | +31.89(+6.80%) |
Jan 08, 2014 | 450.93 | 470.13 | 445.60 | 468.91 | 6,119 | +23.64(+5.31%) |
Jan 07, 2014 | 426.93 | 455.67 | 425.67 | 445.27 | 5,522 | -0.99(-0.22%) |
Jan 06, 2014 | 443.99 | 454.20 | 440.00 | 446.26 | 2,489 | +4.06(+0.92%) |
Jan 03, 2014 | 452.60 | 463.47 | 430.00 | 442.20 | 9,169 | -2.73(-0.61%) |
Jan 02, 2014 | 450.67 | 454.40 | 444.00 | 444.93 | 1,937 | -17.47(-3.78%) |
Dec 31, 2013 | 442.87 | 462.40 | 462.40 | 462.40 | 24,614 | +33.60(+7.84%) |
Dec 30, 2013 | 423.40 | 431.33 | 421.07 | 428.80 | 3,562 | -15.13(-3.41%) |
Dec 27, 2013 | 431.87 | 443.93 | 427.64 | 443.93 | 9,013 | +25.00(+5.97%) |
Dec 26, 2013 | 422.00 | 430.67 | 416.60 | 418.93 | 1,704 | +0.93(+0.22%) |
Dec 24, 2013 | 416.27 | 425.40 | 416.00 | 418.00 | 2,508 | +12.33(+3.04%) |
Dec 23, 2013 | 405.73 | 409.20 | 401.67 | 405.67 | 3,552 | -10.33(-2.48%) |
Dec 20, 2013 | 418.93 | 421.40 | 407.40 | 416.00 | 5,834 | -1.80(-0.43%) |
Dec 19, 2013 | 441.60 | 443.80 | 413.20 | 417.80 | 10,380 | -38.87(-8.51%) |
Dec 18, 2013 | 452.46 | 458.40 | 450.00 | 456.67 | 4,642 | -0.20(-0.04%) |
Dec 17, 2013 | 465.40 | 473.60 | 447.40 | 456.87 | 3,607 | -4.87(-1.05%) |
Dec 16, 2013 | 464.33 | 466.39 | 454.73 | 461.73 | 6,013 | +19.13(+4.32%) |
Dec 13, 2013 | 444.67 | 448.00 | 433.33 | 442.60 | 2,830 | -3.93(-0.88%) |
Dec 12, 2013 | 438.87 | 456.87 | 437.00 | 446.53 | 10,009 | -6.07(-1.34%) |
Dec 11, 2013 | 474.63 | 478.00 | 452.13 | 452.60 | 4,785 | -19.50(-4.13%) |
Dec 10, 2013 | 466.47 | 480.21 | 466.47 | 472.10 | 1,585 | -3.10(-0.65%) |
Dec 09, 2013 | 484.13 | 488.87 | 473.33 | 475.20 | 5,238 | -26.13(-5.21%) |
Dec 06, 2013 | 491.40 | 505.87 | 484.37 | 501.33 | 3,586 | +2.40(+0.48%) |
Dec 05, 2013 | 541.13 | 541.27 | 497.27 | 498.93 | 7,480 | -47.60(-8.71%) |
Dec 04, 2013 | 536.53 | 547.09 | 533.33 | 546.53 | 1,260 | +1.40(+0.26%) |
Dec 03, 2013 | 544.27 | 547.80 | 532.33 | 545.13 | 2,127 | -1.60(-0.29%) |