Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 537.80 | 541.74 | 534.68 | 538.44 | 350,029 | -0.02(-0.00%) |
Feb 27, 2014 | 534.78 | 538.92 | 531.07 | 538.46 | 260,146 | +3.42(+0.64%) |
Feb 26, 2014 | 540.04 | 545.43 | 532.40 | 535.04 | 409,864 | -4.26(-0.79%) |
Feb 25, 2014 | 549.85 | 549.85 | 538.15 | 539.30 | 263,473 | -2.91(-0.54%) |
Feb 24, 2014 | 540.83 | 543.92 | 540.83 | 542.21 | 220,830 | +3.25(+0.60%) |
Feb 21, 2014 | 534.06 | 540.75 | 533.42 | 538.96 | 365,440 | +0.37(+0.07%) |
Feb 20, 2014 | 538.22 | 539.50 | 535.16 | 538.59 | 280,589 | +2.25(+0.42%) |
Feb 19, 2014 | 539.51 | 543.83 | 535.75 | 536.34 | 259,584 | -5.66(-1.04%) |
Feb 18, 2014 | 540.88 | 544.58 | 538.55 | 542.00 | 370,000 | +2.92(+0.54%) |
Feb 14, 2014 | 544.38 | 539.08 | 539.08 | 539.08 | 342,900 | -1.72(-0.32%) |
Feb 13, 2014 | 540.00 | 544.00 | 536.00 | 540.80 | 325,557 | -1.27(-0.23%) |
Feb 12, 2014 | 561.62 | 561.62 | 536.33 | 542.07 | 390,792 | +5.95(+1.11%) |
Feb 11, 2014 | 530.50 | 539.20 | 526.12 | 536.12 | 303,055 | +9.69(+1.84%) |
Feb 10, 2014 | 531.45 | 534.61 | 523.13 | 526.43 | 548,290 | -7.97(-1.49%) |
Feb 07, 2014 | 517.41 | 537.47 | 517.17 | 534.40 | 718,455 | +17.24(+3.33%) |
Feb 06, 2014 | 493.01 | 518.81 | 493.01 | 517.16 | 606,760 | +29.84(+6.12%) |
Feb 05, 2014 | 482.02 | 488.26 | 481.53 | 487.32 | 234,452 | +1.13(+0.23%) |
Feb 04, 2014 | 484.39 | 488.07 | 481.30 | 486.19 | 375,952 | +3.13(+0.65%) |
Feb 03, 2014 | 496.94 | 498.04 | 481.74 | 483.06 | 402,019 | -12.00(-2.42%) |
Jan 31, 2014 | 494.72 | 497.89 | 494.11 | 495.06 | 347,082 | -3.86(-0.77%) |
Jan 30, 2014 | 492.86 | 500.48 | 492.86 | 498.92 | 317,119 | +5.98(+1.21%) |
Jan 29, 2014 | 498.95 | 501.42 | 492.32 | 492.94 | 307,720 | -8.09(-1.61%) |
Jan 28, 2014 | 503.80 | 507.79 | 499.45 | 501.03 | 331,973 | -2.57(-0.51%) |
Jan 27, 2014 | 508.99 | 508.99 | 496.72 | 503.60 | 521,641 | +4.35(+0.87%) |
Jan 24, 2014 | 499.00 | 506.46 | 498.20 | 499.25 | 447,509 | -0.04(-0.01%) |
Jan 23, 2014 | 503.26 | 504.17 | 497.44 | 499.29 | 182,434 | -4.09(-0.81%) |
Jan 22, 2014 | 503.00 | 506.10 | 501.34 | 503.38 | 392,262 | +1.14(+0.23%) |
Jan 21, 2014 | 498.86 | 507.72 | 498.86 | 502.24 | 390,177 | -3.62(-0.72%) |
Jan 17, 2014 | 500.00 | 505.86 | 505.86 | 505.86 | 486,800 | +10.39(+2.10%) |
Jan 16, 2014 | 495.03 | 497.25 | 491.05 | 495.47 | 222,331 | +0.39(+0.08%) |
Jan 15, 2014 | 497.00 | 498.02 | 492.30 | 495.08 | 193,967 | -0.70(-0.14%) |
Jan 14, 2014 | 498.24 | 498.24 | 487.30 | 495.78 | 350,829 | +9.40(+1.93%) |
Jan 13, 2014 | 490.19 | 495.00 | 485.53 | 486.38 | 419,304 | -3.62(-0.74%) |
Jan 10, 2014 | 492.99 | 493.11 | 488.82 | 490.00 | 393,054 | -2.45(-0.50%) |
Jan 09, 2014 | 489.26 | 493.22 | 486.87 | 492.45 | 354,290 | +3.38(+0.69%) |
Jan 08, 2014 | 483.59 | 489.07 | 481.94 | 489.07 | 312,390 | +5.48(+1.13%) |
Jan 07, 2014 | 479.22 | 486.40 | 478.51 | 483.59 | 417,279 | +4.82(+1.01%) |
Jan 06, 2014 | 478.51 | 483.30 | 476.81 | 478.77 | 356,033 | +3.27(+0.69%) |
Jan 03, 2014 | 474.28 | 478.58 | 472.78 | 475.50 | 193,458 | +1.39(+0.29%) |
Jan 02, 2014 | 477.67 | 479.70 | 472.51 | 474.11 | 151,736 | -3.83(-0.80%) |
Dec 31, 2013 | 483.74 | 477.94 | 477.94 | 477.94 | 174,800 | -1.39(-0.29%) |
Dec 30, 2013 | 476.83 | 479.66 | 474.53 | 479.33 | 195,114 | +2.50(+0.52%) |
Dec 27, 2013 | 475.38 | 479.00 | 474.08 | 476.83 | 180,640 | -0.02(-0.00%) |
Dec 26, 2013 | 479.95 | 479.95 | 474.45 | 476.85 | 125,041 | +1.28(+0.27%) |
Dec 24, 2013 | 479.95 | 479.95 | 471.36 | 475.57 | 86,901 | +3.25(+0.69%) |
Dec 23, 2013 | 465.34 | 474.99 | 465.34 | 472.32 | 268,987 | -0.87(-0.18%) |
Dec 20, 2013 | 472.39 | 473.93 | 470.95 | 473.19 | 446,924 | +2.35(+0.50%) |
Dec 19, 2013 | 471.64 | 473.33 | 467.40 | 470.84 | 287,278 | +0.28(+0.06%) |
Dec 18, 2013 | 464.75 | 471.20 | 461.60 | 470.56 | 317,271 | +8.80(+1.91%) |
Dec 17, 2013 | 465.15 | 467.34 | 461.14 | 461.76 | 274,328 | -2.24(-0.48%) |
Dec 16, 2013 | 466.68 | 469.07 | 463.70 | 464.00 | 280,483 | -1.18(-0.25%) |
Dec 13, 2013 | 466.29 | 470.77 | 463.85 | 465.18 | 217,202 | -0.72(-0.15%) |
Dec 12, 2013 | 469.41 | 469.41 | 463.50 | 465.90 | 264,169 | -1.89(-0.40%) |
Dec 11, 2013 | 471.70 | 473.68 | 466.24 | 467.79 | 448,751 | -4.07(-0.86%) |
Dec 10, 2013 | 462.30 | 484.16 | 461.61 | 471.86 | 965,342 | +14.52(+3.17%) |
Dec 09, 2013 | 456.88 | 462.73 | 456.03 | 457.34 | 567,077 | -2.26(-0.49%) |
Dec 06, 2013 | 462.63 | 464.10 | 458.87 | 459.60 | 228,180 | -0.40(-0.09%) |
Dec 05, 2013 | 459.99 | 463.19 | 457.36 | 460.00 | 226,194 | +3.98(+0.87%) |
Dec 04, 2013 | 460.21 | 462.80 | 454.88 | 456.02 | 232,855 | -4.49(-0.98%) |
Dec 03, 2013 | 457.61 | 461.64 | 455.41 | 460.51 | 197,094 | +0.89(+0.19%) |