Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 235.75 | 238.16 | 233.92 | 235.03 | 1,151,175 | -0.75(-0.32%) |
Feb 27, 2014 | 229.55 | 236.41 | 229.51 | 235.78 | 1,027,800 | +6.31(+2.75%) |
Feb 26, 2014 | 231.52 | 232.42 | 228.12 | 229.47 | 883,452 | -1.98(-0.86%) |
Feb 25, 2014 | 232.92 | 234.23 | 230.95 | 231.45 | 928,831 | -1.84(-0.79%) |
Feb 24, 2014 | 231.13 | 234.81 | 230.53 | 233.29 | 823,770 | +2.77(+1.20%) |
Feb 21, 2014 | 231.76 | 233.06 | 230.37 | 230.53 | 736,193 | -1.17(-0.51%) |
Feb 20, 2014 | 231.60 | 232.80 | 229.37 | 231.70 | 786,240 | +0.02(+0.01%) |
Feb 19, 2014 | 233.82 | 237.42 | 231.40 | 231.68 | 768,431 | -4.22(-1.79%) |
Feb 18, 2014 | 233.85 | 236.51 | 233.61 | 235.89 | 666,310 | +2.26(+0.97%) |
Feb 14, 2014 | 234.75 | 233.63 | 233.63 | 233.63 | 861,620 | -1.16(-0.50%) |
Feb 13, 2014 | 230.52 | 235.74 | 228.31 | 234.80 | 713,967 | +0.79(+0.34%) |
Feb 12, 2014 | 235.00 | 237.07 | 232.98 | 234.00 | 855,656 | -1.26(-0.54%) |
Feb 11, 2014 | 232.07 | 236.31 | 231.30 | 235.27 | 990,668 | +3.18(+1.37%) |
Feb 10, 2014 | 229.62 | 232.87 | 228.78 | 232.09 | 952,934 | +0.89(+0.39%) |
Feb 07, 2014 | 228.98 | 231.30 | 227.52 | 231.20 | 1,123,690 | +3.85(+1.70%) |
Feb 06, 2014 | 224.60 | 227.94 | 223.90 | 227.34 | 1,111,762 | +4.32(+1.94%) |
Feb 05, 2014 | 224.24 | 226.96 | 220.53 | 223.02 | 1,190,420 | -0.37(-0.17%) |
Feb 04, 2014 | 221.10 | 225.56 | 220.72 | 223.39 | 1,190,798 | +2.59(+1.17%) |
Feb 03, 2014 | 229.02 | 230.32 | 219.56 | 220.80 | 2,054,047 | -10.85(-4.69%) |
Jan 31, 2014 | 232.07 | 235.10 | 228.21 | 231.66 | 1,193,426 | -3.83(-1.63%) |
Jan 30, 2014 | 232.40 | 236.78 | 232.40 | 235.49 | 893,792 | +4.80(+2.08%) |
Jan 29, 2014 | 232.72 | 233.57 | 229.94 | 230.69 | 969,122 | -3.45(-1.48%) |
Jan 28, 2014 | 232.07 | 234.53 | 231.09 | 234.14 | 1,379,523 | +2.88(+1.25%) |
Jan 27, 2014 | 236.39 | 237.18 | 230.68 | 231.26 | 1,469,962 | -2.44(-1.04%) |
Jan 24, 2014 | 241.88 | 241.88 | 233.53 | 233.69 | 1,360,679 | -9.61(-3.95%) |
Jan 23, 2014 | 247.12 | 248.46 | 243.12 | 243.30 | 1,474,128 | -6.42(-2.57%) |
Jan 22, 2014 | 246.71 | 250.37 | 245.73 | 249.72 | 1,298,836 | +3.95(+1.61%) |
Jan 21, 2014 | 245.79 | 246.95 | 244.40 | 245.77 | 867,969 | +1.58(+0.65%) |
Jan 17, 2014 | 246.60 | 244.19 | 244.19 | 244.19 | 1,328,293 | -0.82(-0.33%) |
Jan 16, 2014 | 250.04 | 251.34 | 241.69 | 245.00 | 1,979,234 | +3.88(+1.61%) |
Jan 15, 2014 | 240.11 | 241.65 | 238.30 | 241.13 | 1,352,581 | +1.72(+0.72%) |
Jan 14, 2014 | 237.47 | 239.94 | 236.21 | 239.41 | 789,035 | +3.12(+1.32%) |
Jan 13, 2014 | 241.71 | 243.46 | 235.83 | 236.28 | 1,023,930 | -6.53(-2.69%) |
Jan 10, 2014 | 243.43 | 245.95 | 240.06 | 242.81 | 671,166 | -0.88(-0.36%) |
Jan 09, 2014 | 244.65 | 245.88 | 242.10 | 243.69 | 612,875 | -0.60(-0.25%) |
Jan 08, 2014 | 244.93 | 246.21 | 242.90 | 244.30 | 892,786 | -0.08(-0.03%) |
Jan 07, 2014 | 242.18 | 246.43 | 242.18 | 244.37 | 548,238 | +2.23(+0.92%) |
Jan 06, 2014 | 243.85 | 244.91 | 240.84 | 242.15 | 650,634 | -0.08(-0.03%) |
Jan 03, 2014 | 240.51 | 243.62 | 239.33 | 242.22 | 574,427 | +1.06(+0.44%) |
Jan 02, 2014 | 243.16 | 243.16 | 239.37 | 241.16 | 513,832 | -2.83(-1.16%) |
Dec 31, 2013 | 244.73 | 244.00 | 244.00 | 244.00 | 422,314 | +0.30(+0.12%) |
Dec 30, 2013 | 243.86 | 244.40 | 241.97 | 243.69 | 439,719 | -0.23(-0.10%) |
Dec 27, 2013 | 243.63 | 245.94 | 242.25 | 243.93 | 368,779 | +0.76(+0.31%) |
Dec 26, 2013 | 249.03 | 249.03 | 241.36 | 243.16 | 441,643 | -0.62(-0.26%) |
Dec 24, 2013 | 243.06 | 244.24 | 242.06 | 243.79 | 243,959 | +0.60(+0.25%) |
Dec 23, 2013 | 245.61 | 245.61 | 242.38 | 243.19 | 597,717 | +0.83(+0.34%) |
Dec 20, 2013 | 238.86 | 244.52 | 237.77 | 242.35 | 1,635,231 | +4.59(+1.93%) |
Dec 19, 2013 | 238.73 | 238.99 | 236.01 | 237.76 | 909,304 | -1.00(-0.42%) |
Dec 18, 2013 | 232.68 | 238.90 | 229.66 | 238.77 | 1,245,437 | +5.44(+2.33%) |
Dec 17, 2013 | 234.77 | 235.78 | 232.94 | 233.32 | 1,049,828 | -1.64(-0.70%) |
Dec 16, 2013 | 229.36 | 235.11 | 229.36 | 234.97 | 1,211,779 | +5.37(+2.34%) |
Dec 13, 2013 | 226.17 | 230.57 | 226.17 | 229.60 | 794,234 | +4.65(+2.07%) |
Dec 12, 2013 | 225.38 | 227.72 | 224.87 | 224.95 | 930,415 | -0.42(-0.19%) |
Dec 11, 2013 | 231.22 | 231.90 | 225.17 | 225.38 | 873,295 | -5.46(-2.36%) |
Dec 10, 2013 | 232.62 | 233.32 | 230.18 | 230.83 | 627,317 | -2.55(-1.09%) |
Dec 09, 2013 | 232.80 | 235.10 | 231.65 | 233.39 | 487,370 | +0.68(+0.29%) |
Dec 06, 2013 | 230.97 | 232.90 | 230.68 | 232.71 | 643,391 | +4.84(+2.12%) |
Dec 05, 2013 | 227.95 | 228.71 | 226.23 | 227.87 | 682,694 | -1.47(-0.64%) |
Dec 04, 2013 | 229.01 | 231.66 | 225.14 | 229.34 | 604,941 | -0.73(-0.32%) |
Dec 03, 2013 | 233.46 | 235.15 | 228.52 | 230.07 | 842,932 | -5.08(-2.16%) |