Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 321.80 | 322.40 | 317.20 | 317.60 | 68,098 | -2.20(-0.69%) |
Mar 28, 2014 | 316.00 | 323.00 | 317.60 | 319.80 | 61,471 | +3.80(+1.20%) |
Mar 27, 2014 | 314.80 | 319.80 | 313.40 | 316.00 | 67,272 | +1.20(+0.38%) |
Mar 26, 2014 | 322.40 | 322.40 | 314.00 | 314.80 | 74,828 | -5.20(-1.62%) |
Mar 25, 2014 | 327.00 | 330.00 | 319.40 | 320.00 | 39,837 | -5.20(-1.60%) |
Mar 24, 2014 | 330.60 | 331.00 | 321.40 | 325.20 | 51,069 | -4.20(-1.28%) |
Mar 21, 2014 | 326.40 | 336.80 | 326.00 | 329.40 | 128,857 | +6.00(+1.86%) |
Mar 20, 2014 | 320.00 | 323.60 | 319.00 | 323.40 | 45,264 | +1.00(+0.31%) |
Mar 19, 2014 | 316.60 | 325.20 | 316.00 | 322.40 | 62,666 | +4.20(+1.32%) |
Mar 18, 2014 | 313.60 | 319.00 | 312.60 | 318.20 | 52,758 | +5.40(+1.73%) |
Mar 17, 2014 | 311.80 | 313.20 | 308.40 | 312.80 | 90,325 | +3.00(+0.97%) |
Mar 14, 2014 | 316.40 | 317.40 | 309.00 | 309.80 | 135,595 | -9.00(-2.82%) |
Mar 13, 2014 | 317.80 | 323.40 | 315.00 | 318.80 | 147,073 | -2.20(-0.69%) |
Mar 12, 2014 | 320.60 | 333.20 | 310.20 | 321.00 | 476,976 | -43.80(-12.01%) |
Mar 11, 2014 | 367.60 | 371.00 | 363.80 | 364.80 | 103,252 | -3.40(-0.92%) |
Mar 10, 2014 | 369.60 | 372.80 | 364.00 | 368.20 | 102,608 | -1.20(-0.32%) |
Mar 07, 2014 | 369.60 | 373.60 | 363.80 | 369.40 | 91,262 | +2.40(+0.65%) |
Mar 06, 2014 | 368.40 | 369.40 | 361.40 | 367.00 | 79,141 | +0.00(+0.00%) |
Mar 05, 2014 | 371.00 | 373.40 | 365.00 | 367.00 | 78,214 | -3.80(-1.02%) |
Mar 04, 2014 | 370.60 | 374.00 | 366.60 | 370.80 | 58,091 | +4.60(+1.26%) |
Mar 03, 2014 | 364.20 | 367.60 | 359.80 | 366.20 | 74,966 | +0.40(+0.11%) |
Feb 28, 2014 | 373.60 | 375.60 | 365.00 | 365.80 | 87,501 | -5.80(-1.56%) |
Feb 27, 2014 | 368.20 | 379.80 | 366.60 | 371.60 | 52,468 | -0.40(-0.11%) |
Feb 26, 2014 | 364.80 | 376.00 | 364.20 | 372.00 | 78,430 | +9.60(+2.65%) |
Feb 25, 2014 | 354.60 | 365.20 | 351.60 | 362.40 | 78,760 | +8.40(+2.37%) |
Feb 24, 2014 | 347.00 | 356.00 | 345.40 | 354.00 | 58,582 | +8.60(+2.49%) |
Feb 21, 2014 | 353.00 | 354.80 | 343.90 | 345.40 | 106,245 | -8.00(-2.26%) |
Feb 20, 2014 | 348.00 | 354.20 | 344.20 | 353.40 | 82,976 | -0.40(-0.11%) |
Feb 19, 2014 | 355.40 | 359.60 | 353.80 | 353.80 | 42,622 | -1.00(-0.28%) |
Feb 18, 2014 | 351.80 | 355.00 | 343.40 | 354.80 | 66,341 | +2.60(+0.74%) |
Feb 14, 2014 | 354.20 | 352.20 | 352.20 | 352.20 | 55,505 | -2.00(-0.56%) |
Feb 13, 2014 | 345.00 | 356.80 | 343.20 | 354.20 | 42,584 | +6.00(+1.72%) |
Feb 12, 2014 | 355.60 | 358.40 | 346.60 | 348.20 | 48,440 | -8.00(-2.25%) |
Feb 11, 2014 | 346.80 | 359.20 | 344.40 | 356.20 | 82,436 | +10.60(+3.07%) |
Feb 10, 2014 | 344.60 | 346.80 | 340.60 | 345.60 | 51,089 | +1.80(+0.52%) |
Feb 07, 2014 | 345.60 | 347.97 | 340.00 | 343.80 | 75,123 | +1.20(+0.35%) |
Feb 06, 2014 | 334.60 | 344.80 | 334.60 | 342.60 | 75,704 | +10.20(+3.07%) |
Feb 05, 2014 | 333.20 | 335.40 | 325.40 | 332.40 | 74,844 | -1.80(-0.54%) |
Feb 04, 2014 | 337.80 | 339.60 | 333.00 | 334.20 | 56,340 | -2.60(-0.77%) |
Feb 03, 2014 | 346.80 | 346.80 | 331.20 | 336.80 | 85,876 | -9.60(-2.77%) |
Jan 31, 2014 | 343.60 | 350.60 | 342.80 | 346.40 | 43,731 | -4.20(-1.20%) |
Jan 30, 2014 | 350.80 | 355.00 | 347.20 | 350.60 | 46,314 | +3.80(+1.10%) |
Jan 29, 2014 | 349.60 | 353.80 | 345.10 | 346.80 | 42,534 | -4.20(-1.20%) |
Jan 28, 2014 | 353.80 | 357.80 | 350.40 | 351.00 | 68,461 | -3.80(-1.07%) |
Jan 27, 2014 | 356.20 | 361.20 | 350.00 | 354.80 | 61,310 | -1.80(-0.50%) |
Jan 24, 2014 | 357.80 | 360.00 | 354.00 | 356.60 | 58,668 | -5.60(-1.55%) |
Jan 23, 2014 | 361.20 | 363.80 | 357.00 | 362.20 | 51,421 | -2.00(-0.55%) |
Jan 22, 2014 | 363.00 | 364.40 | 356.80 | 364.20 | 33,154 | +2.40(+0.66%) |
Jan 21, 2014 | 364.00 | 368.40 | 361.20 | 361.80 | 37,562 | -0.80(-0.22%) |
Jan 17, 2014 | 368.40 | 362.60 | 362.60 | 362.60 | 76,035 | -6.40(-1.73%) |
Jan 16, 2014 | 372.80 | 374.80 | 366.80 | 369.00 | 67,134 | -6.20(-1.65%) |
Jan 15, 2014 | 367.40 | 376.20 | 365.60 | 375.20 | 60,364 | +7.80(+2.12%) |
Jan 14, 2014 | 364.60 | 370.00 | 361.20 | 367.40 | 121,261 | +4.40(+1.21%) |
Jan 13, 2014 | 370.00 | 374.40 | 362.80 | 363.00 | 205,383 | -17.40(-4.57%) |
Jan 10, 2014 | 373.20 | 381.80 | 370.40 | 380.40 | 106,877 | +8.40(+2.26%) |
Jan 09, 2014 | 373.00 | 374.00 | 367.80 | 372.00 | 101,539 | -0.20(-0.05%) |
Jan 08, 2014 | 376.00 | 376.00 | 365.60 | 372.20 | 72,954 | -3.80(-1.01%) |
Jan 07, 2014 | 382.20 | 383.80 | 374.40 | 376.00 | 77,846 | -3.00(-0.79%) |
Jan 06, 2014 | 386.00 | 387.00 | 378.00 | 379.00 | 90,593 | -3.60(-0.94%) |
Jan 03, 2014 | 379.40 | 386.40 | 377.60 | 382.60 | 66,176 | +4.00(+1.06%) |