Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 428.50 | 435.40 | 425.80 | 432.40 | 8,536 | +5.50(+1.29%) |
Feb 27, 2014 | 420.70 | 427.65 | 419.60 | 426.90 | 9,839 | +4.40(+1.04%) |
Feb 26, 2014 | 424.80 | 424.80 | 415.50 | 422.50 | 9,008 | -1.20(-0.28%) |
Feb 25, 2014 | 428.90 | 428.90 | 420.32 | 423.70 | 6,410 | -3.50(-0.82%) |
Feb 24, 2014 | 427.70 | 431.60 | 423.60 | 427.20 | 7,220 | +2.80(+0.66%) |
Feb 21, 2014 | 429.90 | 431.10 | 422.50 | 424.40 | 7,567 | -3.40(-0.79%) |
Feb 20, 2014 | 424.40 | 432.70 | 421.00 | 427.80 | 3,563 | +3.50(+0.82%) |
Feb 19, 2014 | 434.70 | 439.60 | 423.30 | 424.30 | 4,446 | -13.20(-3.02%) |
Feb 18, 2014 | 431.90 | 440.00 | 429.80 | 437.50 | 3,398 | +5.20(+1.20%) |
Feb 14, 2014 | 435.10 | 432.30 | 432.30 | 432.30 | 10,210 | -2.50(-0.57%) |
Feb 13, 2014 | 425.00 | 439.30 | 425.00 | 434.80 | 6,614 | +6.50(+1.52%) |
Feb 12, 2014 | 432.80 | 435.60 | 426.00 | 428.30 | 4,692 | -7.30(-1.68%) |
Feb 11, 2014 | 425.20 | 439.40 | 425.20 | 435.60 | 7,100 | +9.70(+2.28%) |
Feb 10, 2014 | 423.90 | 427.00 | 419.60 | 425.90 | 7,739 | +0.40(+0.09%) |
Feb 07, 2014 | 420.90 | 426.50 | 420.90 | 425.50 | 5,446 | +4.60(+1.09%) |
Feb 06, 2014 | 418.10 | 422.20 | 417.90 | 420.90 | 10,938 | +1.30(+0.31%) |
Feb 05, 2014 | 422.70 | 426.30 | 417.00 | 419.60 | 9,235 | -6.80(-1.59%) |
Feb 04, 2014 | 422.90 | 427.50 | 419.90 | 426.40 | 6,612 | +3.90(+0.92%) |
Feb 03, 2014 | 424.00 | 425.60 | 418.60 | 422.50 | 11,509 | -0.80(-0.19%) |
Jan 31, 2014 | 423.70 | 426.60 | 417.30 | 423.30 | 12,889 | -9.40(-2.17%) |
Jan 30, 2014 | 439.30 | 440.50 | 431.30 | 432.70 | 9,265 | -1.70(-0.39%) |
Jan 29, 2014 | 469.10 | 470.00 | 429.50 | 434.40 | 11,190 | -4.70(-1.07%) |
Jan 28, 2014 | 444.90 | 449.00 | 436.15 | 439.10 | 10,700 | -4.60(-1.04%) |
Jan 27, 2014 | 451.70 | 451.70 | 443.00 | 443.70 | 6,010 | -6.70(-1.49%) |
Jan 24, 2014 | 464.00 | 464.00 | 447.80 | 450.40 | 8,266 | -17.70(-3.78%) |
Jan 23, 2014 | 467.10 | 469.10 | 466.50 | 468.10 | 8,470 | +0.30(+0.06%) |
Jan 22, 2014 | 468.40 | 469.50 | 461.42 | 467.80 | 5,806 | +0.90(+0.19%) |
Jan 21, 2014 | 469.50 | 469.50 | 461.60 | 466.90 | 8,218 | -1.70(-0.36%) |
Jan 17, 2014 | 468.60 | 468.60 | 468.60 | 468.60 | 3,300 | -0.20(-0.04%) |
Jan 16, 2014 | 472.80 | 472.80 | 467.00 | 468.80 | 5,141 | -5.40(-1.14%) |
Jan 15, 2014 | 476.20 | 480.90 | 472.50 | 474.20 | 9,001 | -2.00(-0.42%) |
Jan 14, 2014 | 466.70 | 477.50 | 465.00 | 476.20 | 9,762 | +10.40(+2.23%) |
Jan 13, 2014 | 473.40 | 475.00 | 461.40 | 465.80 | 15,222 | -10.40(-2.18%) |
Jan 10, 2014 | 463.80 | 477.50 | 463.80 | 476.20 | 25,358 | +27.40(+6.11%) |
Jan 09, 2014 | 436.00 | 449.70 | 435.00 | 448.80 | 19,866 | +4.40(+0.99%) |
Jan 08, 2014 | 415.00 | 463.30 | 413.70 | 444.40 | 28,327 | +30.90(+7.47%) |
Jan 07, 2014 | 416.00 | 417.80 | 408.80 | 413.50 | 15,102 | -2.40(-0.58%) |
Jan 06, 2014 | 427.60 | 427.60 | 415.20 | 415.90 | 19,859 | -11.30(-2.65%) |
Jan 03, 2014 | 419.00 | 434.30 | 419.00 | 427.20 | 9,965 | +9.20(+2.20%) |
Jan 02, 2014 | 420.90 | 423.00 | 410.30 | 418.00 | 8,903 | -5.40(-1.28%) |
Dec 31, 2013 | 419.90 | 423.40 | 423.40 | 423.40 | 11,230 | +5.20(+1.24%) |
Dec 30, 2013 | 423.40 | 425.80 | 414.15 | 418.20 | 30,371 | -6.60(-1.55%) |
Dec 27, 2013 | 426.80 | 426.80 | 421.40 | 424.80 | 7,634 | +0.40(+0.09%) |
Dec 26, 2013 | 424.20 | 426.60 | 422.00 | 424.40 | 3,109 | +0.70(+0.17%) |
Dec 24, 2013 | 415.60 | 426.35 | 413.00 | 423.70 | 11,610 | +7.30(+1.75%) |
Dec 23, 2013 | 406.90 | 416.90 | 404.10 | 416.40 | 7,900 | +9.90(+2.44%) |
Dec 20, 2013 | 397.30 | 408.80 | 397.30 | 406.50 | 11,855 | +11.30(+2.86%) |
Dec 19, 2013 | 398.90 | 399.90 | 393.25 | 395.20 | 3,467 | -5.60(-1.40%) |
Dec 18, 2013 | 389.90 | 401.10 | 387.40 | 400.80 | 6,851 | +9.80(+2.51%) |
Dec 17, 2013 | 389.00 | 394.00 | 388.20 | 391.00 | 3,468 | -1.20(-0.31%) |
Dec 16, 2013 | 381.30 | 392.70 | 381.20 | 392.20 | 9,481 | +11.20(+2.94%) |
Dec 13, 2013 | 387.30 | 387.30 | 378.50 | 381.00 | 11,100 | -4.20(-1.09%) |
Dec 12, 2013 | 388.40 | 388.70 | 384.80 | 385.20 | 6,701 | -3.90(-1.00%) |
Dec 11, 2013 | 392.90 | 392.90 | 383.10 | 389.10 | 13,913 | -2.10(-0.54%) |
Dec 10, 2013 | 407.70 | 409.30 | 389.30 | 391.20 | 6,161 | -15.80(-3.88%) |
Dec 09, 2013 | 394.10 | 407.00 | 392.00 | 407.00 | 12,787 | +12.30(+3.12%) |
Dec 06, 2013 | 406.00 | 406.00 | 393.81 | 394.70 | 6,648 | -6.40(-1.60%) |
Dec 05, 2013 | 386.60 | 409.00 | 379.85 | 401.10 | 11,702 | +15.50(+4.02%) |
Dec 04, 2013 | 395.80 | 395.80 | 377.00 | 385.60 | 7,609 | -12.00(-3.02%) |
Dec 03, 2013 | 393.10 | 399.00 | 393.10 | 397.60 | 6,870 | +2.70(+0.68%) |