Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 590.10 | 596.87 | 590.10 | 596.10 | 29,565 | +6.89(+1.17%) |
Mar 28, 2014 | 586.91 | 590.40 | 586.91 | 589.21 | 20,648 | +2.55(+0.43%) |
Mar 27, 2014 | 590.00 | 591.36 | 581.33 | 586.66 | 29,171 | -3.34(-0.57%) |
Mar 26, 2014 | 587.87 | 592.00 | 587.40 | 590.00 | 24,935 | +3.45(+0.59%) |
Mar 25, 2014 | 588.82 | 589.97 | 583.17 | 586.55 | 40,719 | -1.91(-0.32%) |
Mar 24, 2014 | 590.87 | 592.00 | 588.17 | 588.46 | 35,142 | -0.45(-0.08%) |
Mar 21, 2014 | 595.75 | 595.75 | 585.77 | 588.91 | 41,242 | -0.29(-0.05%) |
Mar 20, 2014 | 589.00 | 591.00 | 585.56 | 589.20 | 27,377 | -0.78(-0.13%) |
Mar 19, 2014 | 589.00 | 591.87 | 585.29 | 589.98 | 49,690 | +1.14(+0.19%) |
Mar 18, 2014 | 585.45 | 591.74 | 585.45 | 588.84 | 31,404 | +2.24(+0.38%) |
Mar 17, 2014 | 589.00 | 590.99 | 583.12 | 586.60 | 20,923 | -0.32(-0.05%) |
Mar 14, 2014 | 583.00 | 588.99 | 583.00 | 586.92 | 34,428 | +4.40(+0.76%) |
Mar 13, 2014 | 581.10 | 583.92 | 580.01 | 582.52 | 30,564 | +0.72(+0.12%) |
Mar 12, 2014 | 580.68 | 584.60 | 580.12 | 581.80 | 25,590 | -0.02(-0.00%) |
Mar 11, 2014 | 582.93 | 586.59 | 580.90 | 581.82 | 27,385 | -1.38(-0.24%) |
Mar 10, 2014 | 584.63 | 585.20 | 579.14 | 583.20 | 51,144 | -1.29(-0.22%) |
Mar 07, 2014 | 583.37 | 585.05 | 579.75 | 584.49 | 48,212 | +4.79(+0.83%) |
Mar 06, 2014 | 582.72 | 582.72 | 578.77 | 579.70 | 29,617 | +0.33(+0.06%) |
Mar 05, 2014 | 577.70 | 579.58 | 575.48 | 579.37 | 21,849 | +1.67(+0.29%) |
Mar 04, 2014 | 579.77 | 580.02 | 574.88 | 577.70 | 31,002 | +1.93(+0.34%) |
Mar 03, 2014 | 576.80 | 577.33 | 573.26 | 575.77 | 33,042 | -2.23(-0.39%) |
Feb 28, 2014 | 570.60 | 578.00 | 570.60 | 578.00 | 35,230 | +6.50(+1.14%) |
Feb 27, 2014 | 568.78 | 573.67 | 567.99 | 571.50 | 49,843 | +1.29(+0.23%) |
Feb 26, 2014 | 575.00 | 575.00 | 569.70 | 570.21 | 32,149 | -4.79(-0.83%) |
Feb 25, 2014 | 579.99 | 581.00 | 573.28 | 575.00 | 130,262 | -5.00(-0.86%) |
Feb 24, 2014 | 577.64 | 582.88 | 575.68 | 580.00 | 66,491 | +4.32(+0.75%) |
Feb 21, 2014 | 575.00 | 577.28 | 574.01 | 575.68 | 52,630 | +0.69(+0.12%) |
Feb 20, 2014 | 573.40 | 574.99 | 570.61 | 574.99 | 55,460 | +4.65(+0.82%) |
Feb 19, 2014 | 572.65 | 575.49 | 570.19 | 570.34 | 68,227 | -1.45(-0.25%) |
Feb 18, 2014 | 569.00 | 573.12 | 569.00 | 571.79 | 36,314 | +2.83(+0.50%) |
Feb 14, 2014 | 562.90 | 568.96 | 568.96 | 568.96 | 43,400 | +5.90(+1.05%) |
Feb 13, 2014 | 551.41 | 564.82 | 550.65 | 563.06 | 76,848 | +11.16(+2.02%) |
Feb 12, 2014 | 554.00 | 554.76 | 550.62 | 551.90 | 30,842 | -2.86(-0.52%) |
Feb 11, 2014 | 554.99 | 560.00 | 552.19 | 554.76 | 61,242 | +12.51(+2.31%) |
Feb 10, 2014 | 542.49 | 543.98 | 538.11 | 542.25 | 35,813 | -0.26(-0.05%) |
Feb 07, 2014 | 541.13 | 545.23 | 538.33 | 542.51 | 31,960 | +5.81(+1.08%) |
Feb 06, 2014 | 536.00 | 540.10 | 533.65 | 536.70 | 32,408 | -0.21(-0.04%) |
Feb 05, 2014 | 534.36 | 537.03 | 534.36 | 536.91 | 25,789 | +2.01(+0.38%) |
Feb 04, 2014 | 530.00 | 534.97 | 529.84 | 534.90 | 56,255 | +5.90(+1.12%) |
Feb 03, 2014 | 540.40 | 541.96 | 527.17 | 529.00 | 56,070 | -10.14(-1.88%) |
Jan 31, 2014 | 540.56 | 542.84 | 537.86 | 539.14 | 31,695 | -5.69(-1.04%) |
Jan 30, 2014 | 543.72 | 545.11 | 540.02 | 544.83 | 46,865 | +4.81(+0.89%) |
Jan 29, 2014 | 541.75 | 544.07 | 539.24 | 540.02 | 61,142 | -4.39(-0.81%) |
Jan 28, 2014 | 542.16 | 546.98 | 542.16 | 544.41 | 42,880 | +0.83(+0.15%) |
Jan 27, 2014 | 558.96 | 558.96 | 540.01 | 543.58 | 52,159 | -4.20(-0.77%) |
Jan 24, 2014 | 557.39 | 557.39 | 546.40 | 547.78 | 30,497 | -9.22(-1.66%) |
Jan 23, 2014 | 563.77 | 564.60 | 553.44 | 557.00 | 46,200 | -7.60(-1.35%) |
Jan 22, 2014 | 563.97 | 565.85 | 562.76 | 564.60 | 19,937 | +0.70(+0.12%) |
Jan 21, 2014 | 571.00 | 571.57 | 561.52 | 563.90 | 38,647 | -2.68(-0.47%) |
Jan 17, 2014 | 572.01 | 566.58 | 566.58 | 566.58 | 76,800 | -3.33(-0.58%) |
Jan 16, 2014 | 574.16 | 574.16 | 565.24 | 569.91 | 38,083 | -4.01(-0.70%) |
Jan 15, 2014 | 573.10 | 574.67 | 571.60 | 573.92 | 36,145 | -0.08(-0.01%) |
Jan 14, 2014 | 572.40 | 576.99 | 572.31 | 574.00 | 46,584 | +2.87(+0.50%) |
Jan 13, 2014 | 575.00 | 577.68 | 570.77 | 571.13 | 48,239 | -2.87(-0.50%) |
Jan 10, 2014 | 574.43 | 576.51 | 570.80 | 574.00 | 32,349 | +0.03(+0.01%) |
Jan 09, 2014 | 573.90 | 575.48 | 567.38 | 573.97 | 33,173 | +2.03(+0.35%) |
Jan 08, 2014 | 563.07 | 573.98 | 563.07 | 571.94 | 40,299 | -1.56(-0.27%) |
Jan 07, 2014 | 574.62 | 576.47 | 572.24 | 573.50 | 35,817 | -3.00(-0.52%) |
Jan 06, 2014 | 576.50 | 577.24 | 574.03 | 576.50 | 37,035 | -0.66(-0.11%) |
Jan 03, 2014 | 573.39 | 578.99 | 573.39 | 577.16 | 30,313 | +2.41(+0.42%) |