Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 202.56 | 203.94 | 201.60 | 203.70 | 411,048 | +3.30(+1.65%) |
Mar 28, 2014 | 201.90 | 205.32 | 200.16 | 200.40 | 686,351 | -1.32(-0.65%) |
Mar 27, 2014 | 207.12 | 208.32 | 200.58 | 201.72 | 698,275 | -5.52(-2.66%) |
Mar 26, 2014 | 211.56 | 212.76 | 207.06 | 207.24 | 426,313 | -2.10(-1.00%) |
Mar 25, 2014 | 211.98 | 213.60 | 205.50 | 209.34 | 916,401 | -0.96(-0.46%) |
Mar 24, 2014 | 212.91 | 213.30 | 209.01 | 210.30 | 344,518 | -1.62(-0.76%) |
Mar 21, 2014 | 214.62 | 214.89 | 208.95 | 211.92 | 810,964 | +0.18(+0.09%) |
Mar 20, 2014 | 207.30 | 212.91 | 206.64 | 211.74 | 780,127 | +5.10(+2.47%) |
Mar 19, 2014 | 202.38 | 206.91 | 200.28 | 206.64 | 838,355 | +3.84(+1.89%) |
Mar 18, 2014 | 203.22 | 205.02 | 202.02 | 202.80 | 564,025 | +0.18(+0.09%) |
Mar 17, 2014 | 201.00 | 204.36 | 200.76 | 202.62 | 570,061 | +3.18(+1.59%) |
Mar 14, 2014 | 200.04 | 200.64 | 197.34 | 199.44 | 469,168 | -0.72(-0.36%) |
Mar 13, 2014 | 204.66 | 205.62 | 199.32 | 200.16 | 616,938 | -3.66(-1.80%) |
Mar 12, 2014 | 201.96 | 204.06 | 201.30 | 203.82 | 546,385 | -0.12(-0.06%) |
Mar 11, 2014 | 205.74 | 207.90 | 203.52 | 203.94 | 495,263 | -1.56(-0.76%) |
Mar 10, 2014 | 206.04 | 206.58 | 204.36 | 205.50 | 506,850 | -0.90(-0.44%) |
Mar 07, 2014 | 208.80 | 209.94 | 205.62 | 206.40 | 337,375 | -0.78(-0.38%) |
Mar 06, 2014 | 206.40 | 208.47 | 205.26 | 207.18 | 406,749 | +2.70(+1.32%) |
Mar 05, 2014 | 205.08 | 205.80 | 203.70 | 204.48 | 348,747 | -1.02(-0.50%) |
Mar 04, 2014 | 199.56 | 205.86 | 199.56 | 205.50 | 498,802 | +8.52(+4.33%) |
Mar 03, 2014 | 197.70 | 198.18 | 195.54 | 196.98 | 345,262 | -3.60(-1.79%) |
Feb 28, 2014 | 199.20 | 201.36 | 198.30 | 200.58 | 399,742 | +2.46(+1.24%) |
Feb 27, 2014 | 196.56 | 198.84 | 195.90 | 198.12 | 197,792 | +1.08(+0.55%) |
Feb 26, 2014 | 198.54 | 199.68 | 195.72 | 197.04 | 456,412 | -1.08(-0.55%) |
Feb 25, 2014 | 202.20 | 202.50 | 197.94 | 198.12 | 338,735 | -4.32(-2.13%) |
Feb 24, 2014 | 199.20 | 203.52 | 199.14 | 202.44 | 484,279 | +2.40(+1.20%) |
Feb 21, 2014 | 199.44 | 201.54 | 198.84 | 200.04 | 316,929 | +1.14(+0.57%) |
Feb 20, 2014 | 197.64 | 198.99 | 195.18 | 198.90 | 284,764 | +1.80(+0.91%) |
Feb 19, 2014 | 199.26 | 201.12 | 196.92 | 197.10 | 319,916 | -2.82(-1.41%) |
Feb 18, 2014 | 195.96 | 200.97 | 195.96 | 199.92 | 755,751 | +4.74(+2.43%) |
Feb 14, 2014 | 195.18 | 195.18 | 195.18 | 0 | -3.66(-1.84%) | |
Feb 13, 2014 | 193.44 | 199.02 | 193.08 | 198.84 | 615,291 | +3.90(+2.00%) |
Feb 12, 2014 | 194.94 | 197.04 | 194.10 | 194.94 | 291,034 | +0.30(+0.15%) |
Feb 11, 2014 | 190.20 | 195.30 | 188.34 | 194.64 | 589,602 | +4.56(+2.40%) |
Feb 10, 2014 | 187.80 | 190.23 | 187.08 | 190.08 | 313,701 | +2.10(+1.12%) |
Feb 07, 2014 | 186.36 | 188.58 | 184.84 | 187.98 | 512,303 | +2.46(+1.33%) |
Feb 06, 2014 | 183.84 | 186.18 | 182.88 | 185.52 | 370,925 | +2.16(+1.18%) |
Feb 05, 2014 | 182.76 | 184.56 | 179.46 | 183.36 | 436,470 | +0.24(+0.13%) |
Feb 04, 2014 | 180.96 | 185.22 | 180.12 | 183.12 | 478,641 | +3.18(+1.77%) |
Feb 03, 2014 | 187.50 | 188.25 | 178.68 | 179.94 | 826,832 | -7.56(-4.03%) |
Jan 31, 2014 | 186.42 | 187.98 | 185.04 | 187.50 | 491,728 | -1.86(-0.98%) |
Jan 30, 2014 | 188.82 | 190.98 | 186.72 | 189.36 | 245,812 | +2.88(+1.54%) |
Jan 29, 2014 | 187.32 | 188.28 | 185.46 | 186.48 | 561,754 | -3.54(-1.86%) |
Jan 28, 2014 | 188.70 | 191.76 | 188.70 | 190.02 | 486,809 | +1.62(+0.86%) |
Jan 27, 2014 | 192.42 | 193.86 | 187.14 | 188.40 | 430,461 | -3.90(-2.03%) |
Jan 24, 2014 | 197.94 | 198.54 | 191.82 | 192.30 | 714,993 | -7.68(-3.84%) |
Jan 23, 2014 | 201.66 | 202.56 | 197.76 | 199.98 | 566,349 | -3.06(-1.51%) |
Jan 22, 2014 | 205.38 | 206.58 | 202.80 | 203.04 | 665,659 | -0.06(-0.03%) |
Jan 21, 2014 | 201.12 | 210.96 | 198.30 | 203.10 | 1,493,586 | +8.64(+4.44%) |
Jan 17, 2014 | 194.46 | 194.46 | 194.46 | 0 | +0.06(+0.03%) | |
Jan 16, 2014 | 190.62 | 194.58 | 190.62 | 194.40 | 587,578 | +3.54(+1.85%) |
Jan 15, 2014 | 187.92 | 191.34 | 187.92 | 190.86 | 525,838 | +2.94(+1.56%) |
Jan 14, 2014 | 184.38 | 188.16 | 183.96 | 187.92 | 447,402 | +4.50(+2.45%) |
Jan 13, 2014 | 185.64 | 186.12 | 183.00 | 183.42 | 364,228 | -2.28(-1.23%) |
Jan 10, 2014 | 185.94 | 186.54 | 184.32 | 185.70 | 337,281 | -0.84(-0.45%) |
Jan 09, 2014 | 184.86 | 186.90 | 184.68 | 186.54 | 345,775 | +1.56(+0.84%) |
Jan 08, 2014 | 183.84 | 186.12 | 183.24 | 184.98 | 210,798 | +1.20(+0.65%) |
Jan 07, 2014 | 181.26 | 185.76 | 181.26 | 183.78 | 351,429 | +0.36(+0.20%) |
Jan 06, 2014 | 185.04 | 186.60 | 182.59 | 183.42 | 334,335 | -0.84(-0.46%) |
Jan 03, 2014 | 182.82 | 184.89 | 182.04 | 184.26 | 185,163 | +1.68(+0.92%) |