Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 261.33 | 263.34 | 257.86 | 258.38 | 7,352 | +1.63(+0.63%) |
Mar 28, 2014 | 253.25 | 258.49 | 253.25 | 256.75 | 6,110 | +4.30(+1.70%) |
Mar 27, 2014 | 254.67 | 256.26 | 249.71 | 252.45 | 13,412 | -3.74(-1.46%) |
Mar 26, 2014 | 262.02 | 262.22 | 256.20 | 256.20 | 9,239 | -5.76(-2.20%) |
Mar 25, 2014 | 264.18 | 265.29 | 260.67 | 261.95 | 8,299 | +2.53(+0.98%) |
Mar 24, 2014 | 265.25 | 265.25 | 258.73 | 259.42 | 13,021 | -5.86(-2.21%) |
Mar 21, 2014 | 270.63 | 271.35 | 264.90 | 265.29 | 19,395 | -8.50(-3.10%) |
Mar 20, 2014 | 273.23 | 274.20 | 269.69 | 273.78 | 11,116 | +1.60(+0.59%) |
Mar 19, 2014 | 267.02 | 274.44 | 266.98 | 272.18 | 12,957 | +6.03(+2.26%) |
Mar 18, 2014 | 269.59 | 269.59 | 266.05 | 266.15 | 6,037 | -2.95(-1.10%) |
Mar 17, 2014 | 266.12 | 269.38 | 264.94 | 269.10 | 12,688 | +5.79(+2.20%) |
Mar 14, 2014 | 259.77 | 264.69 | 259.77 | 263.31 | 24,385 | -0.07(-0.03%) |
Mar 13, 2014 | 277.25 | 277.49 | 263.34 | 263.38 | 24,010 | -10.96(-4.00%) |
Mar 12, 2014 | 275.38 | 276.45 | 272.98 | 274.34 | 10,339 | -6.35(-2.26%) |
Mar 11, 2014 | 283.29 | 284.64 | 280.27 | 280.68 | 9,371 | -2.05(-0.72%) |
Mar 10, 2014 | 283.70 | 284.74 | 282.14 | 282.73 | 12,020 | -1.11(-0.39%) |
Mar 07, 2014 | 286.13 | 286.15 | 281.86 | 283.84 | 26,108 | +5.17(+1.85%) |
Mar 06, 2014 | 277.30 | 278.67 | 275.72 | 278.67 | 13,668 | +7.91(+2.92%) |
Mar 05, 2014 | 272.43 | 273.64 | 269.52 | 270.76 | 6,240 | -1.46(-0.53%) |
Mar 04, 2014 | 265.74 | 272.39 | 265.74 | 272.22 | 22,831 | +12.03(+4.63%) |
Mar 03, 2014 | 261.75 | 263.41 | 259.74 | 260.19 | 44,740 | -5.83(-2.19%) |
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%) |