Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 478.00 | 483.46 | 475.90 | 480.00 | 41,714 | +2.27(+0.48%) |
Mar 28, 2014 | 480.00 | 480.00 | 476.00 | 477.73 | 15,485 | -3.73(-0.77%) |
Mar 27, 2014 | 473.50 | 482.42 | 473.12 | 481.46 | 31,884 | +9.36(+1.98%) |
Mar 26, 2014 | 477.00 | 479.56 | 471.00 | 472.10 | 19,623 | -6.40(-1.34%) |
Mar 25, 2014 | 473.84 | 479.07 | 473.84 | 478.50 | 80,080 | +6.34(+1.34%) |
Mar 24, 2014 | 470.00 | 477.00 | 470.00 | 472.16 | 30,975 | +2.54(+0.54%) |
Mar 21, 2014 | 479.88 | 479.88 | 469.62 | 469.62 | 44,508 | -3.38(-0.71%) |
Mar 20, 2014 | 469.30 | 476.40 | 469.30 | 473.00 | 36,623 | +2.11(+0.45%) |
Mar 19, 2014 | 472.19 | 472.53 | 468.86 | 470.89 | 24,311 | -2.11(-0.45%) |
Mar 18, 2014 | 476.66 | 476.66 | 471.00 | 473.00 | 37,369 | -3.89(-0.82%) |
Mar 17, 2014 | 477.34 | 478.50 | 474.02 | 476.89 | 15,011 | -0.86(-0.18%) |
Mar 14, 2014 | 480.50 | 480.50 | 477.12 | 477.75 | 35,092 | -1.25(-0.26%) |
Mar 13, 2014 | 476.92 | 481.10 | 476.68 | 479.00 | 79,180 | +0.60(+0.13%) |
Mar 12, 2014 | 476.58 | 480.86 | 476.31 | 478.40 | 30,743 | +0.02(+0.00%) |
Mar 11, 2014 | 476.00 | 485.00 | 471.90 | 478.38 | 79,284 | +2.13(+0.45%) |
Mar 10, 2014 | 477.27 | 487.99 | 472.89 | 476.25 | 251,328 | -2.34(-0.49%) |
Mar 07, 2014 | 469.19 | 478.82 | 467.40 | 478.59 | 112,460 | +10.62(+2.27%) |
Mar 06, 2014 | 468.68 | 472.99 | 464.50 | 467.97 | 96,830 | +1.20(+0.26%) |
Mar 05, 2014 | 464.22 | 467.52 | 460.50 | 466.77 | 29,030 | +3.03(+0.65%) |
Mar 04, 2014 | 461.69 | 463.74 | 459.00 | 463.74 | 34,687 | +5.74(+1.25%) |
Mar 03, 2014 | 456.99 | 460.00 | 452.39 | 458.00 | 50,846 | -1.96(-0.43%) |
Feb 28, 2014 | 448.61 | 467.98 | 447.36 | 459.96 | 537,005 | +10.46(+2.33%) |
Feb 27, 2014 | 441.08 | 450.10 | 441.08 | 449.50 | 113,793 | +8.50(+1.93%) |
Feb 26, 2014 | 443.34 | 449.00 | 438.00 | 441.00 | 44,558 | -3.45(-0.78%) |
Feb 25, 2014 | 450.00 | 451.46 | 443.05 | 444.45 | 27,370 | -5.89(-1.31%) |
Feb 24, 2014 | 447.00 | 451.21 | 445.72 | 450.34 | 44,235 | +2.60(+0.58%) |
Feb 21, 2014 | 445.49 | 448.08 | 442.00 | 447.74 | 42,005 | +5.79(+1.31%) |
Feb 20, 2014 | 442.49 | 442.86 | 437.58 | 441.95 | 38,494 | +1.98(+0.45%) |
Feb 19, 2014 | 436.00 | 442.82 | 435.93 | 439.97 | 37,975 | +4.32(+0.99%) |
Feb 18, 2014 | 433.00 | 437.86 | 432.32 | 435.65 | 50,124 | +1.65(+0.38%) |
Feb 14, 2014 | 434.00 | 434.00 | 434.00 | 0 | -5.00(-1.14%) | |
Feb 13, 2014 | 439.70 | 443.95 | 435.00 | 439.00 | 59,677 | -0.70(-0.16%) |
Feb 12, 2014 | 434.00 | 441.67 | 434.00 | 439.70 | 37,867 | +4.72(+1.09%) |
Feb 11, 2014 | 430.00 | 436.00 | 428.26 | 434.98 | 34,778 | +4.00(+0.93%) |
Feb 10, 2014 | 431.00 | 433.00 | 429.50 | 430.98 | 25,257 | +1.40(+0.33%) |
Feb 07, 2014 | 428.76 | 431.00 | 426.84 | 429.58 | 17,048 | +0.82(+0.19%) |
Feb 06, 2014 | 424.61 | 429.20 | 422.04 | 428.76 | 30,926 | +5.95(+1.41%) |
Feb 05, 2014 | 423.21 | 425.65 | 418.36 | 422.81 | 0 | -3.54(-0.83%) |
Feb 04, 2014 | 432.00 | 432.00 | 420.00 | 426.35 | 30,673 | -2.21(-0.52%) |
Feb 03, 2014 | 430.00 | 434.99 | 422.03 | 428.56 | 28,247 | -0.04(-0.01%) |
Jan 31, 2014 | 426.00 | 429.57 | 425.10 | 428.60 | 21,808 | +1.60(+0.37%) |
Jan 30, 2014 | 428.57 | 432.90 | 422.00 | 427.00 | 20,261 | +0.01(+0.00%) |
Jan 29, 2014 | 424.88 | 428.00 | 420.00 | 426.99 | 10,716 | -0.01(-0.00%) |
Jan 28, 2014 | 420.54 | 431.00 | 420.54 | 427.00 | 25,521 | +8.00(+1.91%) |
Jan 27, 2014 | 423.34 | 424.00 | 418.00 | 419.00 | 16,962 | -5.57(-1.31%) |
Jan 24, 2014 | 427.95 | 427.95 | 423.57 | 424.57 | 8,473 | -1.00(-0.23%) |
Jan 23, 2014 | 422.65 | 428.57 | 422.65 | 425.57 | 12,122 | +0.25(+0.06%) |
Jan 22, 2014 | 423.97 | 428.35 | 423.41 | 425.32 | 18,574 | +3.84(+0.91%) |
Jan 21, 2014 | 428.80 | 437.00 | 419.84 | 421.48 | 27,196 | -6.01(-1.41%) |
Jan 20, 2014 | 426.38 | 429.18 | 425.70 | 427.49 | 8,340 | +4.10(+0.97%) |
Jan 17, 2014 | 423.99 | 426.50 | 423.00 | 423.39 | 25,810 | -6.91(-1.61%) |
Jan 16, 2014 | 429.01 | 433.00 | 424.70 | 430.30 | 43,983 | +1.29(+0.30%) |
Jan 15, 2014 | 427.00 | 433.30 | 426.00 | 429.01 | 38,347 | +4.14(+0.97%) |
Jan 14, 2014 | 421.00 | 430.50 | 421.00 | 424.87 | 34,548 | +7.37(+1.77%) |
Jan 13, 2014 | 439.00 | 442.64 | 415.01 | 417.50 | 31,942 | -21.67(-4.93%) |
Jan 10, 2014 | 440.00 | 442.00 | 437.50 | 439.17 | 16,983 | +0.30(+0.07%) |
Jan 09, 2014 | 439.47 | 443.10 | 436.01 | 438.87 | 25,365 | +3.76(+0.86%) |
Jan 08, 2014 | 430.98 | 435.11 | 428.00 | 435.11 | 30,008 | +6.10(+1.42%) |
Jan 07, 2014 | 429.45 | 429.71 | 428.00 | 429.01 | 16,288 | -0.39(-0.09%) |
Jan 06, 2014 | 426.84 | 429.57 | 419.95 | 429.40 | 23,934 | +3.50(+0.82%) |
Jan 03, 2014 | 424.00 | 426.00 | 423.61 | 425.90 | 9,748 | +0.40(+0.09%) |