Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 244.41 | 245.52 | 240.49 | 241.32 | 3,665 | -2.91(-1.19%) |
Apr 29, 2014 | 247.25 | 248.32 | 244.21 | 244.23 | 5,947 | +0.73(+0.30%) |
Apr 28, 2014 | 242.08 | 244.89 | 240.59 | 243.50 | 8,742 | +3.64(+1.52%) |
Apr 25, 2014 | 239.00 | 240.10 | 236.01 | 239.86 | 8,680 | -1.35(-0.56%) |
Apr 24, 2014 | 245.00 | 245.10 | 241.04 | 241.22 | 5,633 | -1.56(-0.64%) |
Apr 23, 2014 | 245.17 | 245.55 | 242.36 | 242.78 | 5,672 | -4.09(-1.66%) |
Apr 22, 2014 | 251.31 | 251.55 | 246.04 | 246.86 | 9,585 | -2.85(-1.14%) |
Apr 21, 2014 | 245.83 | 250.03 | 245.03 | 249.71 | 7,173 | +0.73(+0.29%) |
Apr 17, 2014 | 239.76 | 248.98 | 248.98 | 248.98 | 6,400 | +7.91(+3.28%) |
Apr 16, 2014 | 246.24 | 246.38 | 241.04 | 241.08 | 20,907 | -0.80(-0.33%) |
Apr 15, 2014 | 245.17 | 246.39 | 239.10 | 241.87 | 17,862 | -4.34(-1.76%) |
Apr 14, 2014 | 246.35 | 246.80 | 244.58 | 246.21 | 4,166 | +1.87(+0.77%) |
Apr 11, 2014 | 245.79 | 248.22 | 244.30 | 244.34 | 12,712 | -6.31(-2.52%) |
Apr 10, 2014 | 256.27 | 256.27 | 247.84 | 250.65 | 11,603 | -7.01(-2.72%) |
Apr 09, 2014 | 257.76 | 258.63 | 254.22 | 257.65 | 4,912 | +3.68(+1.45%) |
Apr 08, 2014 | 256.86 | 258.35 | 253.70 | 253.98 | 7,321 | -1.94(-0.76%) |
Apr 07, 2014 | 259.25 | 259.60 | 254.78 | 255.92 | 11,854 | -4.82(-1.85%) |
Apr 04, 2014 | 265.32 | 265.32 | 258.97 | 260.74 | 30,093 | -5.38(-2.02%) |
Apr 03, 2014 | 267.02 | 267.75 | 264.63 | 266.12 | 5,709 | -3.26(-1.21%) |
Apr 02, 2014 | 268.79 | 270.18 | 267.50 | 269.38 | 10,329 | +4.34(+1.64%) |
Apr 01, 2014 | 262.23 | 265.08 | 262.06 | 265.04 | 6,246 | +6.66(+2.58%) |
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%) |