Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 157.20 | 162.00 | 155.60 | 156.80 | 784,760 | -0.20(-0.13%) |
Mar 28, 2014 | 160.00 | 162.00 | 153.20 | 157.00 | 885,436 | -1.40(-0.88%) |
Mar 27, 2014 | 156.00 | 161.80 | 152.20 | 158.40 | 940,257 | +0.80(+0.51%) |
Mar 26, 2014 | 162.60 | 164.80 | 156.40 | 157.60 | 748,701 | -3.80(-2.35%) |
Mar 25, 2014 | 162.40 | 165.00 | 160.00 | 161.40 | 540,843 | -0.60(-0.37%) |
Mar 24, 2014 | 165.60 | 166.00 | 159.40 | 162.00 | 884,290 | -3.80(-2.29%) |
Mar 21, 2014 | 168.00 | 169.00 | 165.20 | 165.80 | 935,266 | -2.20(-1.31%) |
Mar 20, 2014 | 168.00 | 170.00 | 166.00 | 168.00 | 1,127,479 | +4.00(+2.44%) |
Mar 19, 2014 | 167.80 | 168.40 | 163.00 | 164.00 | 862,774 | -3.60(-2.15%) |
Mar 18, 2014 | 167.40 | 169.00 | 165.80 | 167.60 | 511,489 | +0.80(+0.48%) |
Mar 17, 2014 | 167.80 | 171.20 | 165.60 | 166.80 | 777,654 | -0.40(-0.24%) |
Mar 14, 2014 | 163.80 | 171.60 | 163.20 | 167.20 | 1,114,948 | +2.40(+1.46%) |
Mar 13, 2014 | 171.40 | 172.80 | 164.60 | 164.80 | 799,410 | -7.20(-4.19%) |
Mar 12, 2014 | 165.60 | 173.20 | 162.62 | 172.00 | 1,166,357 | +6.60(+3.99%) |
Mar 11, 2014 | 167.60 | 170.40 | 164.40 | 165.40 | 646,159 | -2.20(-1.31%) |
Mar 10, 2014 | 171.20 | 172.40 | 166.20 | 167.60 | 748,150 | -4.40(-2.56%) |
Mar 07, 2014 | 170.00 | 172.80 | 168.80 | 172.00 | 778,024 | +1.60(+0.94%) |
Mar 06, 2014 | 171.40 | 173.40 | 168.20 | 170.40 | 640,792 | -1.00(-0.58%) |
Mar 05, 2014 | 174.00 | 174.40 | 170.40 | 171.40 | 698,581 | -2.20(-1.27%) |
Mar 04, 2014 | 171.00 | 174.60 | 170.80 | 173.60 | 1,160,976 | +4.60(+2.72%) |
Mar 03, 2014 | 164.00 | 170.20 | 163.00 | 169.00 | 1,046,662 | +2.80(+1.68%) |
Feb 28, 2014 | 171.20 | 172.20 | 163.60 | 166.20 | 1,089,436 | -4.20(-2.46%) |
Feb 27, 2014 | 170.60 | 175.60 | 168.60 | 170.40 | 2,010,960 | +5.20(+3.15%) |
Feb 26, 2014 | 169.60 | 170.40 | 162.90 | 165.20 | 1,545,894 | -3.00(-1.78%) |
Feb 25, 2014 | 158.80 | 170.00 | 157.40 | 168.20 | 3,278,275 | +12.60(+8.10%) |
Feb 24, 2014 | 161.60 | 164.60 | 153.40 | 155.60 | 2,906,261 | -5.00(-3.11%) |
Feb 21, 2014 | 179.20 | 179.40 | 160.00 | 160.60 | 6,982,485 | -44.98(-21.88%) |
Feb 20, 2014 | 204.80 | 207.00 | 202.20 | 205.58 | 1,943,909 | +5.18(+2.58%) |
Feb 19, 2014 | 206.20 | 207.60 | 199.00 | 200.40 | 898,775 | -4.80(-2.34%) |
Feb 18, 2014 | 211.80 | 213.00 | 203.60 | 205.20 | 957,954 | -5.00(-2.38%) |
Feb 14, 2014 | 215.80 | 210.20 | 210.20 | 210.20 | 494,295 | -5.00(-2.32%) |
Feb 13, 2014 | 209.00 | 215.80 | 207.80 | 215.20 | 447,820 | +5.40(+2.57%) |
Feb 12, 2014 | 209.60 | 213.20 | 208.80 | 209.80 | 585,198 | +1.80(+0.87%) |
Feb 11, 2014 | 210.80 | 211.20 | 201.00 | 208.00 | 2,055,217 | -13.60(-6.14%) |
Feb 10, 2014 | 218.40 | 224.20 | 217.60 | 221.60 | 538,242 | +4.20(+1.93%) |
Feb 07, 2014 | 207.20 | 218.00 | 207.20 | 217.40 | 627,235 | +10.00(+4.82%) |
Feb 06, 2014 | 209.20 | 211.80 | 204.80 | 207.40 | 596,413 | -1.80(-0.86%) |
Feb 05, 2014 | 209.20 | 213.00 | 204.80 | 209.20 | 560,659 | -1.00(-0.48%) |
Feb 04, 2014 | 206.80 | 214.20 | 206.40 | 210.20 | 476,229 | +5.40(+2.64%) |
Feb 03, 2014 | 211.60 | 215.20 | 202.20 | 204.80 | 731,587 | -4.40(-2.10%) |
Jan 31, 2014 | 212.40 | 215.60 | 208.40 | 209.20 | 604,907 | -8.40(-3.86%) |
Jan 30, 2014 | 213.80 | 220.40 | 213.80 | 217.60 | 577,342 | +9.00(+4.31%) |
Jan 29, 2014 | 207.40 | 211.60 | 201.60 | 208.60 | 668,502 | -1.80(-0.86%) |
Jan 28, 2014 | 202.00 | 210.40 | 202.00 | 210.40 | 536,941 | +10.40(+5.20%) |
Jan 27, 2014 | 205.80 | 207.00 | 198.00 | 200.00 | 835,301 | -5.60(-2.72%) |
Jan 24, 2014 | 210.00 | 213.10 | 204.40 | 205.60 | 638,316 | -7.20(-3.38%) |
Jan 23, 2014 | 214.00 | 217.40 | 211.60 | 212.80 | 454,533 | -2.20(-1.02%) |
Jan 22, 2014 | 213.40 | 218.60 | 211.60 | 215.00 | 651,992 | -4.00(-1.83%) |
Jan 21, 2014 | 218.40 | 219.20 | 214.60 | 219.00 | 468,278 | +2.20(+1.01%) |
Jan 17, 2014 | 221.60 | 216.80 | 216.80 | 216.80 | 640,195 | -2.80(-1.28%) |
Jan 16, 2014 | 219.40 | 225.70 | 217.40 | 219.60 | 967,106 | -1.20(-0.54%) |
Jan 15, 2014 | 228.20 | 228.20 | 219.20 | 220.80 | 757,986 | -7.40(-3.24%) |
Jan 14, 2014 | 220.60 | 229.80 | 220.60 | 228.20 | 626,077 | +8.60(+3.92%) |
Jan 13, 2014 | 230.40 | 230.80 | 216.40 | 219.60 | 872,213 | -11.60(-5.02%) |
Jan 10, 2014 | 230.00 | 233.20 | 226.40 | 231.20 | 516,570 | +2.40(+1.05%) |
Jan 09, 2014 | 237.60 | 238.60 | 226.80 | 228.80 | 766,092 | -6.80(-2.89%) |
Jan 08, 2014 | 237.80 | 238.80 | 234.40 | 235.60 | 973,903 | -2.00(-0.84%) |
Jan 07, 2014 | 241.10 | 244.00 | 235.20 | 237.60 | 1,659,642 | -0.20(-0.08%) |
Jan 06, 2014 | 245.60 | 248.40 | 237.43 | 237.80 | 1,495,997 | -3.80(-1.57%) |
Jan 03, 2014 | 232.60 | 243.80 | 232.00 | 241.60 | 1,213,431 | +4.60(+1.94%) |