Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 244.22 | 245.93 | 235.93 | 241.33 | 4,499 | +3.27(+1.37%) |
Apr 29, 2014 | 243.33 | 243.33 | 237.60 | 238.07 | 8,141 | -7.00(-2.86%) |
Apr 28, 2014 | 246.47 | 247.33 | 240.87 | 245.07 | 9,075 | -11.00(-4.30%) |
Apr 25, 2014 | 253.33 | 257.60 | 252.67 | 256.07 | 7,772 | +5.47(+2.18%) |
Apr 24, 2014 | 244.00 | 252.47 | 241.93 | 250.60 | 8,916 | +4.20(+1.70%) |
Apr 23, 2014 | 244.47 | 247.60 | 242.67 | 246.40 | 9,514 | +0.40(+0.16%) |
Apr 22, 2014 | 248.53 | 250.00 | 245.31 | 246.00 | 6,646 | -4.67(-1.86%) |
Apr 21, 2014 | 246.60 | 251.13 | 243.33 | 250.67 | 18,926 | +3.07(+1.24%) |
Apr 17, 2014 | 272.00 | 247.60 | 247.60 | 247.60 | 91,304 | -21.54(-8.00%) |
Apr 16, 2014 | 265.33 | 270.00 | 265.33 | 269.14 | 1,661 | +4.40(+1.66%) |
Apr 15, 2014 | 263.33 | 269.00 | 258.67 | 264.73 | 6,143 | -1.00(-0.38%) |
Apr 14, 2014 | 267.33 | 268.67 | 264.93 | 265.73 | 6,039 | +5.73(+2.21%) |
Apr 11, 2014 | 258.73 | 261.06 | 257.33 | 260.00 | 6,016 | +1.26(+0.49%) |
Apr 10, 2014 | 270.53 | 271.93 | 252.68 | 258.74 | 27,585 | -8.00(-3.00%) |
Apr 09, 2014 | 272.67 | 273.90 | 264.87 | 266.73 | 7,571 | -4.07(-1.50%) |
Apr 08, 2014 | 273.33 | 273.33 | 268.73 | 270.80 | 12,445 | -6.67(-2.40%) |
Apr 07, 2014 | 273.87 | 278.88 | 272.33 | 277.47 | 13,781 | -6.97(-2.45%) |
Apr 04, 2014 | 281.73 | 284.53 | 278.00 | 284.43 | 8,698 | +1.17(+0.41%) |
Apr 03, 2014 | 286.80 | 292.25 | 277.40 | 283.27 | 14,893 | -9.20(-3.15%) |
Apr 02, 2014 | 296.53 | 298.13 | 289.20 | 292.47 | 13,145 | -11.93(-3.92%) |
Apr 01, 2014 | 298.13 | 305.47 | 296.81 | 304.40 | 16,341 | +13.00(+4.46%) |
Mar 31, 2014 | 291.53 | 296.67 | 289.60 | 291.40 | 23,277 | +12.40(+4.44%) |
Mar 28, 2014 | 272.87 | 279.43 | 272.87 | 279.00 | 6,393 | +3.40(+1.23%) |
Mar 27, 2014 | 287.07 | 291.40 | 268.33 | 275.60 | 30,986 | -16.93(-5.79%) |
Mar 26, 2014 | 292.40 | 296.67 | 286.93 | 292.53 | 5,949 | +3.60(+1.25%) |
Mar 25, 2014 | 293.47 | 295.73 | 286.93 | 288.93 | 15,659 | -17.20(-5.62%) |
Mar 24, 2014 | 307.67 | 311.07 | 305.07 | 306.13 | 4,984 | +1.53(+0.50%) |
Mar 21, 2014 | 305.00 | 308.33 | 302.93 | 304.60 | 19,092 | +7.00(+2.35%) |
Mar 20, 2014 | 294.07 | 300.67 | 289.60 | 297.60 | 19,757 | +11.47(+4.01%) |
Mar 19, 2014 | 291.33 | 293.20 | 284.47 | 286.13 | 3,924 | -2.47(-0.85%) |
Mar 18, 2014 | 286.20 | 290.00 | 284.36 | 288.60 | 5,843 | +5.20(+1.83%) |
Mar 17, 2014 | 279.07 | 283.40 | 277.60 | 283.40 | 18,759 | -8.73(-2.99%) |
Mar 14, 2014 | 295.47 | 299.40 | 290.93 | 292.13 | 7,234 | -5.67(-1.90%) |
Mar 13, 2014 | 295.20 | 301.67 | 290.67 | 297.80 | 37,103 | +12.93(+4.54%) |
Mar 12, 2014 | 288.33 | 289.33 | 281.60 | 284.87 | 27,645 | +8.53(+3.09%) |
Mar 11, 2014 | 276.60 | 278.00 | 272.40 | 276.33 | 7,935 | +4.00(+1.47%) |
Mar 10, 2014 | 273.27 | 278.73 | 268.00 | 272.33 | 10,230 | -0.33(-0.12%) |
Mar 07, 2014 | 269.07 | 277.67 | 268.87 | 272.67 | 11,110 | +1.47(+0.54%) |
Mar 06, 2014 | 278.93 | 282.20 | 264.93 | 271.20 | 20,931 | -7.00(-2.52%) |
Mar 05, 2014 | 277.73 | 285.87 | 270.00 | 278.20 | 15,070 | +1.33(+0.48%) |
Mar 04, 2014 | 275.80 | 285.67 | 271.33 | 276.87 | 16,673 | -11.86(-4.11%) |
Mar 03, 2014 | 273.13 | 292.26 | 271.13 | 288.73 | 18,089 | +10.73(+3.86%) |
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%) |