Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 287.40 | 291.60 | 286.20 | 291.40 | 65,892 | +3.80(+1.32%) |
Apr 29, 2014 | 288.00 | 290.60 | 286.60 | 287.60 | 94,204 | -0.40(-0.14%) |
Apr 28, 2014 | 287.00 | 290.60 | 282.60 | 288.00 | 88,334 | +2.40(+0.84%) |
Apr 25, 2014 | 287.40 | 289.60 | 284.60 | 285.60 | 69,746 | -3.00(-1.04%) |
Apr 24, 2014 | 290.40 | 292.30 | 287.00 | 288.60 | 102,013 | +0.20(+0.07%) |
Apr 23, 2014 | 293.00 | 296.80 | 287.60 | 288.40 | 98,820 | -5.20(-1.77%) |
Apr 22, 2014 | 291.60 | 299.00 | 291.60 | 293.60 | 120,482 | +2.60(+0.89%) |
Apr 21, 2014 | 294.00 | 295.20 | 284.40 | 291.00 | 173,102 | -1.80(-0.61%) |
Apr 17, 2014 | 301.20 | 292.80 | 292.80 | 292.80 | 92,650 | -8.40(-2.79%) |
Apr 16, 2014 | 303.60 | 304.00 | 297.20 | 301.20 | 57,860 | +0.80(+0.27%) |
Apr 15, 2014 | 300.40 | 305.40 | 293.20 | 300.40 | 67,417 | -0.40(-0.13%) |
Apr 14, 2014 | 304.80 | 305.40 | 296.60 | 300.80 | 87,541 | -0.40(-0.13%) |
Apr 11, 2014 | 307.40 | 307.80 | 298.90 | 301.20 | 99,096 | -10.40(-3.34%) |
Apr 10, 2014 | 321.40 | 325.00 | 310.70 | 311.60 | 66,894 | -11.20(-3.47%) |
Apr 09, 2014 | 316.20 | 323.60 | 314.20 | 322.80 | 42,379 | +7.00(+2.22%) |
Apr 08, 2014 | 317.40 | 319.82 | 314.20 | 315.80 | 105,370 | -1.60(-0.50%) |
Apr 07, 2014 | 337.00 | 337.00 | 315.80 | 317.40 | 123,127 | -21.40(-6.32%) |
Apr 04, 2014 | 344.40 | 346.42 | 334.40 | 338.80 | 71,206 | -2.00(-0.59%) |
Apr 03, 2014 | 333.20 | 341.80 | 333.20 | 340.80 | 150,505 | +6.60(+1.97%) |
Apr 02, 2014 | 325.40 | 340.00 | 323.80 | 334.20 | 121,115 | +9.60(+2.96%) |
Apr 01, 2014 | 318.80 | 327.20 | 317.60 | 324.60 | 59,142 | +7.00(+2.20%) |
Mar 31, 2014 | 321.80 | 322.40 | 317.20 | 317.60 | 68,098 | -2.20(-0.69%) |
Mar 28, 2014 | 316.00 | 323.00 | 317.60 | 319.80 | 61,471 | +3.80(+1.20%) |
Mar 27, 2014 | 314.80 | 319.80 | 313.40 | 316.00 | 67,272 | +1.20(+0.38%) |
Mar 26, 2014 | 322.40 | 322.40 | 314.00 | 314.80 | 74,828 | -5.20(-1.62%) |
Mar 25, 2014 | 327.00 | 330.00 | 319.40 | 320.00 | 39,837 | -5.20(-1.60%) |
Mar 24, 2014 | 330.60 | 331.00 | 321.40 | 325.20 | 51,069 | -4.20(-1.28%) |
Mar 21, 2014 | 326.40 | 336.80 | 326.00 | 329.40 | 128,857 | +6.00(+1.86%) |
Mar 20, 2014 | 320.00 | 323.60 | 319.00 | 323.40 | 45,264 | +1.00(+0.31%) |
Mar 19, 2014 | 316.60 | 325.20 | 316.00 | 322.40 | 62,666 | +4.20(+1.32%) |
Mar 18, 2014 | 313.60 | 319.00 | 312.60 | 318.20 | 52,758 | +5.40(+1.73%) |
Mar 17, 2014 | 311.80 | 313.20 | 308.40 | 312.80 | 90,325 | +3.00(+0.97%) |
Mar 14, 2014 | 316.40 | 317.40 | 309.00 | 309.80 | 135,595 | -9.00(-2.82%) |
Mar 13, 2014 | 317.80 | 323.40 | 315.00 | 318.80 | 147,073 | -2.20(-0.69%) |
Mar 12, 2014 | 320.60 | 333.20 | 310.20 | 321.00 | 476,976 | -43.80(-12.01%) |
Mar 11, 2014 | 367.60 | 371.00 | 363.80 | 364.80 | 103,252 | -3.40(-0.92%) |
Mar 10, 2014 | 369.60 | 372.80 | 364.00 | 368.20 | 102,608 | -1.20(-0.32%) |
Mar 07, 2014 | 369.60 | 373.60 | 363.80 | 369.40 | 91,262 | +2.40(+0.65%) |
Mar 06, 2014 | 368.40 | 369.40 | 361.40 | 367.00 | 79,141 | +0.00(+0.00%) |
Mar 05, 2014 | 371.00 | 373.40 | 365.00 | 367.00 | 78,214 | -3.80(-1.02%) |
Mar 04, 2014 | 370.60 | 374.00 | 366.60 | 370.80 | 58,091 | +4.60(+1.26%) |
Mar 03, 2014 | 364.20 | 367.60 | 359.80 | 366.20 | 74,966 | +0.40(+0.11%) |
Feb 28, 2014 | 373.60 | 375.60 | 365.00 | 365.80 | 87,501 | -5.80(-1.56%) |
Feb 27, 2014 | 368.20 | 379.80 | 366.60 | 371.60 | 52,468 | -0.40(-0.11%) |
Feb 26, 2014 | 364.80 | 376.00 | 364.20 | 372.00 | 78,430 | +9.60(+2.65%) |
Feb 25, 2014 | 354.60 | 365.20 | 351.60 | 362.40 | 78,760 | +8.40(+2.37%) |
Feb 24, 2014 | 347.00 | 356.00 | 345.40 | 354.00 | 58,582 | +8.60(+2.49%) |
Feb 21, 2014 | 353.00 | 354.80 | 343.90 | 345.40 | 106,245 | -8.00(-2.26%) |
Feb 20, 2014 | 348.00 | 354.20 | 344.20 | 353.40 | 82,976 | -0.40(-0.11%) |
Feb 19, 2014 | 355.40 | 359.60 | 353.80 | 353.80 | 42,622 | -1.00(-0.28%) |
Feb 18, 2014 | 351.80 | 355.00 | 343.40 | 354.80 | 66,341 | +2.60(+0.74%) |
Feb 14, 2014 | 354.20 | 352.20 | 352.20 | 352.20 | 55,505 | -2.00(-0.56%) |
Feb 13, 2014 | 345.00 | 356.80 | 343.20 | 354.20 | 42,584 | +6.00(+1.72%) |
Feb 12, 2014 | 355.60 | 358.40 | 346.60 | 348.20 | 48,440 | -8.00(-2.25%) |
Feb 11, 2014 | 346.80 | 359.20 | 344.40 | 356.20 | 82,436 | +10.60(+3.07%) |
Feb 10, 2014 | 344.60 | 346.80 | 340.60 | 345.60 | 51,089 | +1.80(+0.52%) |
Feb 07, 2014 | 345.60 | 347.97 | 340.00 | 343.80 | 75,123 | +1.20(+0.35%) |
Feb 06, 2014 | 334.60 | 344.80 | 334.60 | 342.60 | 75,704 | +10.20(+3.07%) |
Feb 05, 2014 | 333.20 | 335.40 | 325.40 | 332.40 | 74,844 | -1.80(-0.54%) |
Feb 04, 2014 | 337.80 | 339.60 | 333.00 | 334.20 | 56,340 | -2.60(-0.77%) |