Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 433.74 | 438.74 | 430.48 | 433.10 | 6,515 | +1.11(+0.26%) |
Mar 28, 2014 | 433.27 | 434.71 | 429.97 | 431.99 | 0 | -4.26(-0.98%) |
Mar 27, 2014 | 424.80 | 437.04 | 424.80 | 436.25 | 5,364 | +9.95(+2.33%) |
Mar 26, 2014 | 426.00 | 429.00 | 423.46 | 426.30 | 1,829 | -2.70(-0.63%) |
Mar 25, 2014 | 422.91 | 429.00 | 422.81 | 429.00 | 21,106 | +6.43(+1.52%) |
Mar 24, 2014 | 418.75 | 424.41 | 418.75 | 422.57 | 2,112 | -0.03(-0.01%) |
Mar 21, 2014 | 428.45 | 428.45 | 420.25 | 422.60 | 1,777 | +3.04(+0.72%) |
Mar 20, 2014 | 416.39 | 423.31 | 416.39 | 419.56 | 2,713 | +2.31(+0.55%) |
Mar 19, 2014 | 420.99 | 424.26 | 416.50 | 417.25 | 2,110 | -6.75(-1.59%) |
Mar 18, 2014 | 431.35 | 431.35 | 423.84 | 424.00 | 5,958 | -6.66(-1.55%) |
Mar 17, 2014 | 430.56 | 433.00 | 428.00 | 430.66 | 3,856 | +0.79(+0.18%) |
Mar 14, 2014 | 432.95 | 433.00 | 429.84 | 429.87 | 0 | -3.50(-0.81%) |
Mar 13, 2014 | 432.87 | 435.10 | 430.50 | 433.37 | 5,395 | +4.37(+1.02%) |
Mar 12, 2014 | 430.43 | 432.08 | 426.44 | 429.00 | 6,082 | -3.00(-0.69%) |
Mar 11, 2014 | 428.56 | 435.00 | 423.06 | 432.00 | 5,196 | +3.00(+0.70%) |
Mar 10, 2014 | 429.72 | 437.32 | 427.51 | 429.00 | 3,626 | -1.18(-0.27%) |
Mar 07, 2014 | 423.26 | 430.18 | 423.26 | 430.18 | 0 | +4.79(+1.13%) |
Mar 06, 2014 | 423.49 | 430.70 | 421.90 | 425.39 | 6,083 | +4.84(+1.15%) |
Mar 05, 2014 | 417.90 | 424.00 | 414.92 | 420.55 | 5,546 | +4.30(+1.03%) |
Mar 04, 2014 | 417.35 | 417.98 | 412.86 | 416.25 | 3,360 | +3.06(+0.74%) |
Mar 03, 2014 | 411.28 | 416.53 | 408.26 | 413.19 | 1,806 | -3.29(-0.79%) |
Feb 28, 2014 | 404.32 | 416.60 | 404.32 | 416.48 | 0 | +13.83(+3.43%) |
Feb 27, 2014 | 395.87 | 404.00 | 395.87 | 402.65 | 2,601 | +6.08(+1.53%) |
Feb 26, 2014 | 399.51 | 404.00 | 394.21 | 396.57 | 3,332 | -6.52(-1.62%) |
Feb 25, 2014 | 406.04 | 407.88 | 399.50 | 403.09 | 3,027 | -3.31(-0.81%) |
Feb 24, 2014 | 403.29 | 407.50 | 403.00 | 406.40 | 10,164 | +5.03(+1.25%) |
Feb 21, 2014 | 399.45 | 402.75 | 397.06 | 401.37 | 0 | +3.24(+0.81%) |
Feb 20, 2014 | 398.93 | 399.43 | 394.00 | 398.13 | 4,873 | +0.81(+0.21%) |
Feb 19, 2014 | 395.76 | 400.75 | 394.00 | 397.31 | 9,951 | +1.01(+0.26%) |
Feb 18, 2014 | 395.22 | 399.99 | 394.67 | 396.30 | 3,654 | +0.67(+0.17%) |
Feb 14, 2014 | 395.63 | 395.63 | 395.63 | 0 | -4.17(-1.04%) | |
Feb 13, 2014 | 398.00 | 405.00 | 397.75 | 399.80 | 12,604 | +1.15(+0.29%) |
Feb 12, 2014 | 395.00 | 404.13 | 395.00 | 398.65 | 3,282 | +4.52(+1.15%) |
Feb 11, 2014 | 386.74 | 395.00 | 386.72 | 394.13 | 3,218 | +5.99(+1.54%) |
Feb 10, 2014 | 389.73 | 392.03 | 388.14 | 388.14 | 5,857 | -0.80(-0.21%) |
Feb 07, 2014 | 388.05 | 390.78 | 388.00 | 388.94 | 0 | +2.78(+0.72%) |
Feb 06, 2014 | 382.40 | 387.37 | 380.00 | 386.16 | 5,977 | +5.66(+1.49%) |
Feb 05, 2014 | 382.96 | 384.00 | 378.40 | 380.50 | 4,643 | -4.15(-1.08%) |
Feb 04, 2014 | 389.70 | 390.00 | 378.38 | 384.65 | 5,631 | +0.22(+0.06%) |
Feb 03, 2014 | 386.73 | 389.06 | 380.30 | 384.43 | 8,812 | -0.07(-0.02%) |
Jan 31, 2014 | 380.15 | 386.34 | 377.15 | 384.50 | 2,922 | +0.73(+0.19%) |
Jan 30, 2014 | 381.48 | 386.43 | 379.00 | 383.77 | 1,884 | +2.74(+0.72%) |
Jan 29, 2014 | 381.76 | 384.02 | 376.77 | 381.03 | 3,642 | -3.08(-0.80%) |
Jan 28, 2014 | 376.34 | 386.00 | 375.16 | 384.11 | 2,665 | +7.23(+1.92%) |
Jan 27, 2014 | 383.60 | 386.15 | 376.50 | 376.88 | 5,487 | -7.12(-1.85%) |
Jan 24, 2014 | 386.49 | 386.53 | 381.04 | 384.00 | 0 | +1.44(+0.38%) |
Jan 23, 2014 | 383.25 | 386.22 | 382.00 | 382.56 | 4,936 | -1.79(-0.47%) |
Jan 22, 2014 | 384.21 | 387.50 | 382.21 | 384.35 | 8,913 | -0.27(-0.07%) |
Jan 21, 2014 | 390.00 | 397.26 | 382.31 | 384.62 | 7,389 | -1.68(-0.43%) |
Jan 17, 2014 | 386.30 | 386.30 | 386.30 | 0 | -7.51(-1.91%) | |
Jan 16, 2014 | 391.68 | 395.07 | 382.00 | 393.81 | 13,914 | +1.73(+0.44%) |
Jan 15, 2014 | 388.28 | 396.96 | 388.28 | 392.08 | 3,339 | +3.80(+0.98%) |
Jan 14, 2014 | 385.94 | 393.90 | 383.49 | 388.28 | 6,503 | +1.81(+0.47%) |
Jan 13, 2014 | 402.36 | 407.22 | 383.47 | 386.47 | 6,840 | -15.76(-3.92%) |
Jan 10, 2014 | 402.42 | 404.31 | 400.53 | 402.23 | 2,219 | -2.08(-0.51%) |
Jan 09, 2014 | 404.96 | 408.12 | 400.50 | 404.31 | 3,344 | +1.77(+0.44%) |
Jan 08, 2014 | 398.91 | 402.54 | 395.69 | 402.54 | 2,871 | +3.64(+0.91%) |
Jan 07, 2014 | 401.03 | 402.09 | 397.34 | 398.90 | 3,611 | -4.31(-1.07%) |
Jan 06, 2014 | 398.00 | 403.21 | 394.00 | 403.21 | 3,761 | +2.71(+0.68%) |
Jan 03, 2014 | 399.50 | 401.37 | 398.52 | 400.50 | 0 | +2.31(+0.58%) |