Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 274.52 | 274.72 | 270.82 | 271.31 | 348,158 | -2.44(-0.89%) |
Feb 27, 2014 | 293.04 | 293.53 | 273.01 | 273.74 | 416,698 | -20.07(-6.83%) |
Feb 26, 2014 | 318.67 | 318.67 | 290.31 | 293.82 | 281,165 | -22.90(-7.23%) |
Feb 25, 2014 | 316.53 | 319.74 | 309.41 | 316.72 | 86,712 | +1.07(+0.34%) |
Feb 24, 2014 | 311.95 | 319.74 | 310.87 | 315.65 | 74,190 | +3.80(+1.22%) |
Feb 21, 2014 | 311.85 | 313.41 | 310.48 | 311.85 | 107,916 | +0.00(+0.00%) |
Feb 20, 2014 | 320.42 | 321.59 | 308.73 | 311.85 | 133,900 | -8.58(-2.68%) |
Feb 19, 2014 | 320.62 | 328.22 | 319.74 | 320.42 | 178,200 | -0.20(-0.06%) |
Feb 18, 2014 | 309.31 | 322.86 | 309.00 | 320.62 | 93,778 | +11.99(+3.88%) |
Feb 14, 2014 | 307.56 | 308.63 | 308.63 | 308.63 | 52,692 | +1.46(+0.48%) |
Feb 13, 2014 | 295.28 | 310.09 | 293.24 | 307.17 | 98,952 | +11.11(+3.75%) |
Feb 12, 2014 | 294.99 | 297.81 | 293.82 | 296.06 | 115,627 | +1.95(+0.66%) |
Feb 11, 2014 | 296.26 | 296.94 | 293.04 | 294.11 | 96,747 | -0.58(-0.20%) |
Feb 10, 2014 | 306.20 | 306.20 | 293.72 | 294.70 | 117,814 | -11.30(-3.69%) |
Feb 07, 2014 | 292.65 | 306.39 | 292.65 | 306.00 | 128,208 | +15.69(+5.40%) |
Feb 06, 2014 | 287.78 | 290.51 | 284.95 | 290.31 | 49,529 | +3.31(+1.15%) |
Feb 05, 2014 | 280.96 | 287.97 | 275.89 | 287.00 | 95,623 | +7.31(+2.61%) |
Feb 04, 2014 | 274.52 | 280.66 | 273.65 | 279.69 | 142,775 | +5.94(+2.17%) |
Feb 03, 2014 | 284.66 | 290.60 | 273.31 | 273.74 | 129,758 | -12.18(-4.26%) |
Jan 31, 2014 | 285.44 | 288.17 | 279.98 | 285.93 | 101,281 | -0.97(-0.34%) |
Jan 30, 2014 | 289.34 | 291.29 | 284.76 | 286.90 | 80,755 | +0.39(+0.14%) |
Jan 29, 2014 | 294.31 | 295.77 | 285.54 | 286.51 | 129,067 | -7.80(-2.65%) |
Jan 28, 2014 | 289.92 | 300.54 | 285.83 | 294.31 | 181,768 | +9.75(+3.42%) |
Jan 27, 2014 | 291.38 | 292.65 | 283.98 | 284.56 | 162,285 | -7.41(-2.54%) |
Jan 24, 2014 | 295.09 | 296.84 | 290.41 | 291.97 | 217,773 | -7.21(-2.41%) |
Jan 23, 2014 | 314.97 | 316.14 | 284.66 | 299.18 | 260,802 | -21.83(-6.80%) |
Jan 22, 2014 | 327.93 | 329.97 | 317.60 | 321.01 | 169,953 | -0.58(-0.18%) |
Jan 21, 2014 | 336.21 | 336.21 | 308.24 | 321.59 | 303,571 | -6.63(-2.02%) |
Jan 17, 2014 | 321.59 | 328.22 | 328.22 | 328.22 | 244,713 | +6.63(+2.06%) |
Jan 16, 2014 | 323.35 | 324.32 | 319.64 | 321.59 | 115,855 | -0.68(-0.21%) |
Jan 15, 2014 | 319.35 | 325.39 | 318.18 | 322.28 | 106,491 | +2.92(+0.92%) |
Jan 14, 2014 | 317.99 | 319.84 | 313.60 | 319.35 | 150,171 | +1.07(+0.34%) |
Jan 13, 2014 | 318.08 | 319.45 | 312.63 | 318.28 | 111,193 | +0.29(+0.09%) |
Jan 10, 2014 | 321.01 | 321.48 | 314.48 | 317.99 | 85,627 | +0.88(+0.28%) |
Jan 09, 2014 | 311.85 | 327.34 | 311.85 | 317.11 | 148,870 | +1.27(+0.40%) |
Jan 08, 2014 | 309.02 | 317.99 | 307.85 | 315.84 | 156,812 | +11.21(+3.68%) |
Jan 07, 2014 | 296.94 | 305.90 | 295.48 | 304.64 | 118,939 | +8.58(+2.90%) |
Jan 06, 2014 | 296.84 | 298.89 | 293.43 | 296.06 | 207,390 | +1.07(+0.36%) |
Jan 03, 2014 | 293.14 | 299.37 | 292.94 | 294.99 | 60,878 | -3.41(-1.14%) |
Jan 02, 2014 | 303.08 | 304.15 | 295.87 | 298.40 | 47,529 | -8.58(-2.79%) |
Dec 31, 2013 | 303.95 | 306.98 | 306.98 | 306.98 | 87,519 | +4.87(+1.61%) |
Dec 30, 2013 | 291.68 | 306.68 | 291.29 | 302.10 | 87,109 | +10.43(+3.57%) |
Dec 27, 2013 | 294.31 | 298.01 | 290.02 | 291.68 | 36,002 | -0.88(-0.30%) |
Dec 26, 2013 | 297.91 | 300.84 | 291.87 | 292.55 | 31,166 | -5.36(-1.80%) |
Dec 24, 2013 | 291.97 | 299.18 | 288.91 | 297.91 | 39,852 | +5.94(+2.04%) |
Dec 23, 2013 | 290.90 | 292.65 | 290.41 | 291.97 | 38,707 | +1.66(+0.57%) |
Dec 20, 2013 | 291.19 | 292.16 | 285.63 | 290.31 | 79,191 | +0.88(+0.30%) |
Dec 19, 2013 | 282.71 | 290.12 | 281.35 | 289.43 | 53,122 | +0.39(+0.13%) |
Dec 18, 2013 | 282.81 | 289.29 | 282.81 | 289.04 | 61,109 | +7.11(+2.52%) |
Dec 17, 2013 | 286.61 | 288.36 | 281.93 | 281.93 | 37,601 | -4.00(-1.40%) |
Dec 16, 2013 | 280.18 | 287.88 | 278.91 | 285.93 | 53,282 | -1.66(-0.58%) |
Dec 13, 2013 | 288.56 | 293.53 | 285.34 | 287.58 | 47,736 | +3.02(+1.06%) |
Dec 12, 2013 | 281.64 | 285.34 | 279.79 | 284.56 | 51,060 | +2.53(+0.90%) |
Dec 11, 2013 | 285.24 | 290.60 | 281.83 | 282.03 | 123,854 | -6.24(-2.16%) |
Dec 10, 2013 | 283.30 | 288.56 | 282.71 | 288.26 | 99,099 | +1.46(+0.51%) |
Dec 09, 2013 | 290.21 | 290.41 | 283.78 | 286.80 | 66,557 | -5.36(-1.83%) |
Dec 06, 2013 | 291.09 | 293.72 | 290.80 | 292.16 | 72,696 | +4.97(+1.73%) |
Dec 05, 2013 | 292.26 | 294.11 | 286.22 | 287.19 | 88,362 | -5.07(-1.73%) |
Dec 04, 2013 | 290.60 | 296.16 | 290.02 | 292.26 | 152,810 | +0.78(+0.27%) |
Dec 03, 2013 | 292.45 | 292.85 | 286.61 | 291.48 | 122,060 | -0.88(-0.30%) |