Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 258.68 | 261.17 | 256.77 | 257.88 | 639,668 | -0.50(-0.19%) |
Feb 27, 2014 | 252.16 | 258.53 | 251.71 | 258.38 | 683,971 | +5.18(+2.05%) |
Feb 26, 2014 | 255.10 | 255.60 | 252.51 | 253.20 | 1,031,728 | -1.54(-0.60%) |
Feb 25, 2014 | 256.66 | 257.89 | 254.03 | 254.74 | 629,093 | -2.34(-0.91%) |
Feb 24, 2014 | 258.00 | 261.06 | 256.40 | 257.08 | 524,083 | +0.68(+0.27%) |
Feb 21, 2014 | 257.85 | 259.81 | 255.66 | 256.40 | 680,822 | -2.07(-0.80%) |
Feb 20, 2014 | 255.96 | 259.36 | 253.82 | 258.47 | 630,560 | +3.33(+1.31%) |
Feb 19, 2014 | 257.43 | 260.79 | 254.48 | 255.14 | 660,583 | -3.57(-1.38%) |
Feb 18, 2014 | 261.13 | 261.40 | 257.78 | 258.71 | 875,015 | -1.73(-0.66%) |
Feb 14, 2014 | 260.44 | 260.44 | 260.44 | 0 | -3.43(-1.30%) | |
Feb 13, 2014 | 259.61 | 264.28 | 259.32 | 263.87 | 498,456 | +1.49(+0.57%) |
Feb 12, 2014 | 262.99 | 263.63 | 260.24 | 262.38 | 480,663 | +0.31(+0.12%) |
Feb 11, 2014 | 258.73 | 262.62 | 257.87 | 262.07 | 702,807 | +4.30(+1.67%) |
Feb 10, 2014 | 259.76 | 259.76 | 255.60 | 257.77 | 855,904 | -2.43(-0.93%) |
Feb 07, 2014 | 255.70 | 261.00 | 255.03 | 260.20 | 951,500 | +6.31(+2.49%) |
Feb 06, 2014 | 250.83 | 254.98 | 250.41 | 253.89 | 754,779 | +4.27(+1.71%) |
Feb 05, 2014 | 245.77 | 250.23 | 245.05 | 249.62 | 641,573 | +2.73(+1.11%) |
Feb 04, 2014 | 248.40 | 248.55 | 244.05 | 246.89 | 1,115,753 | -0.93(-0.38%) |
Feb 03, 2014 | 254.53 | 255.79 | 247.53 | 247.82 | 910,952 | -6.93(-2.72%) |
Jan 31, 2014 | 250.08 | 257.20 | 248.03 | 254.75 | 976,167 | +1.09(+0.43%) |
Jan 30, 2014 | 255.48 | 257.84 | 253.42 | 253.66 | 961,063 | +0.70(+0.28%) |
Jan 29, 2014 | 253.53 | 254.78 | 251.36 | 252.96 | 973,252 | -2.73(-1.07%) |
Jan 28, 2014 | 256.61 | 257.09 | 252.74 | 255.69 | 877,539 | -0.62(-0.24%) |
Jan 27, 2014 | 255.88 | 257.97 | 254.38 | 256.31 | 937,310 | +0.85(+0.33%) |
Jan 24, 2014 | 258.66 | 261.10 | 255.25 | 255.46 | 1,356,062 | -5.64(-2.16%) |
Jan 23, 2014 | 263.20 | 268.35 | 256.87 | 261.10 | 2,952,794 | -9.59(-3.54%) |
Jan 22, 2014 | 271.82 | 272.21 | 267.36 | 270.69 | 743,629 | +0.38(+0.14%) |
Jan 21, 2014 | 272.68 | 274.96 | 270.04 | 270.31 | 764,953 | -0.31(-0.11%) |
Jan 17, 2014 | 270.62 | 270.62 | 270.62 | 0 | -1.45(-0.53%) | |
Jan 16, 2014 | 271.88 | 273.17 | 270.99 | 272.07 | 326,548 | -0.17(-0.06%) |
Jan 15, 2014 | 270.81 | 272.77 | 270.68 | 272.24 | 382,557 | +1.43(+0.53%) |
Jan 14, 2014 | 269.27 | 270.81 | 266.68 | 270.81 | 435,438 | +1.81(+0.67%) |
Jan 13, 2014 | 271.01 | 274.09 | 268.59 | 269.00 | 475,569 | -2.22(-0.82%) |
Jan 10, 2014 | 273.08 | 273.08 | 267.47 | 271.22 | 459,386 | -0.86(-0.32%) |
Jan 09, 2014 | 271.30 | 272.70 | 270.00 | 272.08 | 670,029 | +2.25(+0.83%) |
Jan 08, 2014 | 268.50 | 270.00 | 266.19 | 269.83 | 425,352 | +1.73(+0.65%) |
Jan 07, 2014 | 265.62 | 269.24 | 265.62 | 268.10 | 310,621 | +2.77(+1.04%) |
Jan 06, 2014 | 267.58 | 269.01 | 264.64 | 265.33 | 404,229 | -2.46(-0.92%) |
Jan 03, 2014 | 267.14 | 269.46 | 266.20 | 267.79 | 374,062 | +2.41(+0.91%) |
Jan 02, 2014 | 268.65 | 268.72 | 264.51 | 265.38 | 465,471 | -3.92(-1.46%) |
Dec 31, 2013 | 269.30 | 269.30 | 269.30 | 0 | +0.87(+0.32%) | |
Dec 30, 2013 | 269.69 | 269.87 | 267.29 | 268.43 | 243,590 | -0.29(-0.11%) |
Dec 27, 2013 | 270.92 | 271.75 | 268.47 | 268.72 | 299,691 | -2.05(-0.76%) |
Dec 26, 2013 | 271.16 | 271.99 | 269.38 | 270.77 | 329,297 | -0.21(-0.08%) |
Dec 24, 2013 | 268.06 | 271.15 | 268.00 | 270.98 | 175,294 | +2.27(+0.84%) |
Dec 23, 2013 | 268.23 | 269.80 | 266.74 | 268.71 | 592,041 | +0.86(+0.32%) |
Dec 20, 2013 | 264.40 | 268.75 | 264.12 | 267.85 | 942,730 | +3.96(+1.50%) |
Dec 19, 2013 | 264.50 | 265.99 | 263.21 | 263.89 | 533,454 | -0.89(-0.34%) |
Dec 18, 2013 | 261.92 | 264.92 | 256.19 | 264.78 | 657,854 | +3.21(+1.23%) |
Dec 17, 2013 | 259.21 | 261.76 | 257.62 | 261.57 | 792,760 | +4.17(+1.62%) |
Dec 16, 2013 | 254.16 | 258.50 | 253.96 | 257.40 | 389,781 | +4.29(+1.69%) |
Dec 13, 2013 | 255.40 | 255.40 | 252.05 | 253.11 | 333,993 | -0.51(-0.20%) |
Dec 12, 2013 | 251.81 | 254.77 | 250.91 | 253.62 | 543,904 | +1.78(+0.71%) |
Dec 11, 2013 | 254.19 | 254.19 | 251.65 | 251.84 | 875,306 | -1.43(-0.56%) |
Dec 10, 2013 | 252.82 | 254.81 | 252.31 | 253.27 | 329,763 | -0.37(-0.15%) |
Dec 09, 2013 | 255.40 | 255.90 | 252.95 | 253.64 | 468,202 | -0.69(-0.27%) |
Dec 06, 2013 | 253.83 | 256.16 | 253.10 | 254.33 | 526,542 | +1.91(+0.76%) |
Dec 05, 2013 | 252.82 | 253.84 | 251.89 | 252.42 | 538,538 | -1.41(-0.56%) |
Dec 04, 2013 | 253.84 | 257.60 | 252.19 | 253.83 | 512,057 | -2.53(-0.99%) |
Dec 03, 2013 | 256.95 | 258.54 | 255.87 | 256.36 | 454,443 | -1.42(-0.55%) |