Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 209.86 | 211.16 | 208.51 | 210.57 | 670,810 | +2.68(+1.29%) |
Mar 28, 2014 | 209.10 | 209.99 | 207.67 | 207.90 | 606,758 | -0.66(-0.32%) |
Mar 27, 2014 | 209.61 | 210.32 | 207.76 | 208.56 | 512,321 | -0.40(-0.19%) |
Mar 26, 2014 | 213.06 | 213.30 | 208.95 | 208.96 | 514,580 | -3.24(-1.53%) |
Mar 25, 2014 | 210.37 | 212.72 | 210.37 | 212.20 | 511,808 | +2.63(+1.25%) |
Mar 24, 2014 | 210.94 | 211.31 | 208.98 | 209.57 | 447,308 | -0.43(-0.20%) |
Mar 21, 2014 | 211.09 | 212.12 | 208.93 | 210.00 | 1,064,750 | +0.78(+0.37%) |
Mar 20, 2014 | 207.40 | 209.36 | 205.93 | 209.22 | 429,803 | +0.90(+0.43%) |
Mar 19, 2014 | 211.12 | 211.23 | 206.60 | 208.32 | 501,221 | -2.63(-1.25%) |
Mar 18, 2014 | 209.76 | 211.34 | 208.96 | 210.96 | 434,465 | +1.20(+0.57%) |
Mar 17, 2014 | 206.26 | 209.86 | 206.26 | 209.76 | 529,119 | +3.88(+1.88%) |
Mar 14, 2014 | 204.19 | 207.12 | 203.35 | 205.88 | 761,965 | +0.99(+0.48%) |
Mar 13, 2014 | 211.36 | 211.42 | 204.64 | 204.89 | 810,591 | -4.99(-2.38%) |
Mar 12, 2014 | 208.99 | 210.39 | 207.18 | 209.88 | 709,473 | -1.68(-0.79%) |
Mar 11, 2014 | 214.72 | 214.72 | 211.06 | 211.56 | 404,421 | -1.61(-0.75%) |
Mar 10, 2014 | 211.61 | 213.93 | 211.61 | 213.16 | 372,578 | -0.98(-0.46%) |
Mar 07, 2014 | 215.41 | 216.13 | 213.80 | 214.15 | 488,906 | -0.44(-0.21%) |
Mar 06, 2014 | 214.39 | 216.17 | 213.52 | 214.59 | 507,052 | +0.43(+0.20%) |
Mar 05, 2014 | 212.59 | 214.73 | 212.00 | 214.16 | 383,290 | +1.73(+0.81%) |
Mar 04, 2014 | 213.36 | 213.75 | 211.21 | 212.44 | 499,204 | +1.34(+0.64%) |
Mar 03, 2014 | 210.99 | 211.51 | 209.02 | 211.10 | 587,445 | -1.44(-0.68%) |
Feb 28, 2014 | 211.26 | 213.09 | 210.80 | 212.54 | 800,548 | +1.76(+0.83%) |
Feb 27, 2014 | 204.67 | 210.81 | 197.74 | 210.78 | 321,410 | +1.20(+0.57%) |
Feb 26, 2014 | 208.92 | 210.11 | 207.85 | 209.58 | 763,025 | +1.11(+0.53%) |
Feb 25, 2014 | 209.66 | 210.73 | 208.22 | 208.47 | 749,484 | -1.22(-0.58%) |
Feb 24, 2014 | 208.11 | 210.32 | 208.01 | 209.70 | 854,263 | +1.97(+0.95%) |
Feb 21, 2014 | 207.21 | 208.89 | 206.58 | 207.72 | 655,307 | +1.00(+0.48%) |
Feb 20, 2014 | 205.99 | 208.72 | 205.71 | 206.72 | 712,466 | +0.03(+0.02%) |
Feb 19, 2014 | 206.10 | 207.81 | 205.05 | 206.69 | 750,651 | +0.20(+0.10%) |
Feb 18, 2014 | 205.16 | 206.72 | 204.22 | 206.49 | 729,399 | +1.74(+0.85%) |
Feb 14, 2014 | 202.22 | 204.75 | 204.75 | 204.75 | 855,148 | +5.03(+2.52%) |
Feb 13, 2014 | 197.70 | 199.79 | 196.13 | 199.72 | 773,861 | +1.33(+0.67%) |
Feb 12, 2014 | 198.78 | 199.69 | 197.90 | 198.40 | 609,847 | +0.16(+0.08%) |
Feb 11, 2014 | 193.27 | 199.20 | 191.78 | 198.24 | 858,613 | +2.97(+1.52%) |
Feb 10, 2014 | 194.38 | 197.29 | 193.79 | 195.26 | 772,442 | +0.24(+0.12%) |
Feb 07, 2014 | 195.54 | 196.71 | 193.05 | 195.02 | 1,012,810 | +0.04(+0.02%) |
Feb 06, 2014 | 192.92 | 195.16 | 191.96 | 194.98 | 539,362 | +3.34(+1.74%) |
Feb 05, 2014 | 191.11 | 194.08 | 190.89 | 191.64 | 738,249 | -0.35(-0.18%) |
Feb 04, 2014 | 191.44 | 192.45 | 189.89 | 191.99 | 764,719 | +1.66(+0.87%) |
Feb 03, 2014 | 194.65 | 194.65 | 189.41 | 190.33 | 846,134 | -4.31(-2.21%) |
Jan 31, 2014 | 194.24 | 195.99 | 192.79 | 194.63 | 648,798 | -2.23(-1.13%) |
Jan 30, 2014 | 197.70 | 199.05 | 196.66 | 196.87 | 485,183 | -0.82(-0.42%) |
Jan 29, 2014 | 196.52 | 199.62 | 195.80 | 197.69 | 596,783 | +0.25(+0.13%) |
Jan 28, 2014 | 198.77 | 198.78 | 197.00 | 197.44 | 773,242 | -0.89(-0.45%) |
Jan 27, 2014 | 200.61 | 202.00 | 196.64 | 198.33 | 993,513 | -2.42(-1.21%) |
Jan 24, 2014 | 206.35 | 209.28 | 199.53 | 200.75 | 1,998,003 | -12.29(-5.77%) |
Jan 23, 2014 | 216.12 | 218.11 | 212.51 | 213.04 | 749,348 | -4.46(-2.05%) |
Jan 22, 2014 | 219.97 | 220.66 | 216.68 | 217.50 | 586,053 | -1.69(-0.77%) |
Jan 21, 2014 | 218.88 | 219.96 | 218.05 | 219.19 | 489,006 | -0.03(-0.02%) |
Jan 17, 2014 | 221.28 | 219.22 | 219.22 | 219.22 | 463,577 | -1.53(-0.69%) |
Jan 16, 2014 | 218.91 | 221.05 | 217.59 | 220.75 | 477,051 | +1.79(+0.82%) |
Jan 15, 2014 | 219.35 | 220.95 | 218.12 | 218.96 | 555,727 | -0.40(-0.18%) |
Jan 14, 2014 | 217.69 | 219.50 | 214.28 | 219.35 | 466,411 | +2.16(+0.99%) |
Jan 13, 2014 | 218.11 | 219.29 | 216.56 | 217.19 | 1,103,357 | -1.70(-0.78%) |
Jan 10, 2014 | 212.07 | 222.03 | 211.98 | 218.90 | 1,119,033 | +7.64(+3.62%) |
Jan 09, 2014 | 211.20 | 212.71 | 209.64 | 211.25 | 507,245 | +0.88(+0.42%) |
Jan 08, 2014 | 209.94 | 210.81 | 208.20 | 210.37 | 445,394 | +0.43(+0.21%) |
Jan 07, 2014 | 209.41 | 210.65 | 208.49 | 209.94 | 459,350 | +1.62(+0.78%) |
Jan 06, 2014 | 210.58 | 210.60 | 207.34 | 208.32 | 388,201 | -1.55(-0.74%) |
Jan 03, 2014 | 210.06 | 211.04 | 209.09 | 209.87 | 246,764 | -0.18(-0.09%) |