Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 562.25 | 573.16 | 559.49 | 565.21 | 676,568 | +4.07(+0.73%) |
Feb 27, 2014 | 551.64 | 562.00 | 551.64 | 561.14 | 305,782 | +6.02(+1.08%) |
Feb 26, 2014 | 557.06 | 563.48 | 550.13 | 555.12 | 550,455 | +0.50(+0.09%) |
Feb 25, 2014 | 557.05 | 560.44 | 553.35 | 554.62 | 336,556 | +0.24(+0.04%) |
Feb 24, 2014 | 550.66 | 556.60 | 549.49 | 554.38 | 279,451 | +4.89(+0.89%) |
Feb 21, 2014 | 551.38 | 555.20 | 548.57 | 549.49 | 408,433 | -0.79(-0.14%) |
Feb 20, 2014 | 551.11 | 554.95 | 548.51 | 550.28 | 305,715 | -1.90(-0.34%) |
Feb 19, 2014 | 553.82 | 560.85 | 551.06 | 552.18 | 417,518 | -0.68(-0.12%) |
Feb 18, 2014 | 551.17 | 556.39 | 550.39 | 552.86 | 303,700 | -1.25(-0.23%) |
Feb 14, 2014 | 552.00 | 554.11 | 554.11 | 554.11 | 330,000 | -3.54(-0.63%) |
Feb 13, 2014 | 539.61 | 561.51 | 539.00 | 557.65 | 532,963 | +11.91(+2.18%) |
Feb 12, 2014 | 548.95 | 551.76 | 539.61 | 545.74 | 485,224 | +0.88(+0.16%) |
Feb 11, 2014 | 548.28 | 551.80 | 544.02 | 544.86 | 410,905 | -3.23(-0.59%) |
Feb 10, 2014 | 552.48 | 552.48 | 543.00 | 548.09 | 344,168 | -1.20(-0.22%) |
Feb 07, 2014 | 543.28 | 550.55 | 540.06 | 549.29 | 495,822 | +4.82(+0.89%) |
Feb 06, 2014 | 542.61 | 554.85 | 542.05 | 544.47 | 449,336 | +2.04(+0.38%) |
Feb 05, 2014 | 538.81 | 544.49 | 531.00 | 542.43 | 498,306 | +1.84(+0.34%) |
Feb 04, 2014 | 546.46 | 546.74 | 536.46 | 540.59 | 556,795 | -2.61(-0.48%) |
Feb 03, 2014 | 550.21 | 553.78 | 535.35 | 543.20 | 1,070,723 | -8.76(-1.59%) |
Jan 31, 2014 | 553.42 | 568.90 | 546.10 | 551.96 | 2,135,276 | +58.00(+11.74%) |
Jan 30, 2014 | 486.96 | 499.43 | 485.40 | 493.96 | 1,143,931 | +9.46(+1.95%) |
Jan 29, 2014 | 490.00 | 492.04 | 480.87 | 484.50 | 657,613 | -7.37(-1.50%) |
Jan 28, 2014 | 491.95 | 498.78 | 488.73 | 491.87 | 397,855 | +2.56(+0.52%) |
Jan 27, 2014 | 492.36 | 497.00 | 482.70 | 489.31 | 563,065 | -3.17(-0.64%) |
Jan 24, 2014 | 495.26 | 502.34 | 489.50 | 492.48 | 893,472 | -10.97(-2.18%) |
Jan 23, 2014 | 512.80 | 513.95 | 498.56 | 503.45 | 1,062,204 | -12.50(-2.42%) |
Jan 22, 2014 | 528.53 | 529.00 | 513.29 | 515.95 | 623,255 | -9.62(-1.83%) |
Jan 21, 2014 | 531.71 | 531.76 | 523.21 | 525.57 | 386,549 | -2.04(-0.39%) |
Jan 17, 2014 | 535.64 | 527.61 | 527.61 | 527.61 | 403,700 | -1.90(-0.36%) |
Jan 16, 2014 | 532.87 | 534.19 | 527.81 | 529.51 | 260,333 | -2.74(-0.51%) |
Jan 15, 2014 | 530.28 | 535.29 | 529.80 | 532.25 | 242,961 | +1.97(+0.37%) |
Jan 14, 2014 | 531.98 | 533.47 | 526.42 | 530.28 | 373,155 | +0.48(+0.09%) |
Jan 13, 2014 | 539.71 | 544.49 | 526.37 | 529.80 | 508,404 | -8.77(-1.63%) |
Jan 10, 2014 | 542.08 | 544.87 | 536.71 | 538.57 | 379,229 | -2.46(-0.45%) |
Jan 09, 2014 | 536.95 | 548.14 | 536.15 | 541.03 | 529,766 | +5.18(+0.97%) |
Jan 08, 2014 | 529.50 | 536.19 | 528.09 | 535.85 | 411,382 | +2.79(+0.52%) |
Jan 07, 2014 | 528.80 | 535.70 | 526.37 | 533.06 | 307,829 | +5.74(+1.09%) |
Jan 06, 2014 | 534.72 | 534.72 | 523.08 | 527.32 | 414,236 | -3.99(-0.75%) |
Jan 03, 2014 | 524.00 | 534.01 | 523.48 | 531.31 | 409,117 | +7.88(+1.51%) |
Jan 02, 2014 | 530.00 | 532.96 | 521.53 | 523.43 | 456,376 | -9.35(-1.75%) |
Dec 31, 2013 | 533.80 | 532.78 | 532.78 | 532.78 | 197,300 | +0.74(+0.14%) |
Dec 30, 2013 | 530.33 | 534.59 | 528.01 | 532.04 | 263,054 | +1.29(+0.24%) |
Dec 27, 2013 | 536.84 | 536.84 | 529.65 | 530.75 | 238,527 | -4.68(-0.87%) |
Dec 26, 2013 | 532.59 | 535.75 | 530.44 | 535.43 | 210,067 | +2.32(+0.44%) |
Dec 24, 2013 | 529.99 | 534.00 | 529.99 | 533.11 | 104,681 | +2.08(+0.39%) |
Dec 23, 2013 | 535.50 | 537.00 | 527.94 | 531.03 | 349,859 | -2.11(-0.40%) |
Dec 20, 2013 | 517.27 | 533.77 | 515.86 | 533.14 | 861,164 | +18.56(+3.61%) |
Dec 19, 2013 | 517.00 | 521.23 | 514.00 | 514.58 | 320,737 | -2.31(-0.45%) |
Dec 18, 2013 | 509.00 | 517.00 | 506.44 | 516.89 | 327,144 | +4.25(+0.83%) |
Dec 17, 2013 | 515.79 | 518.00 | 509.35 | 512.64 | 288,882 | -2.74(-0.53%) |
Dec 16, 2013 | 514.70 | 517.36 | 511.45 | 515.38 | 374,186 | +2.53(+0.49%) |
Dec 13, 2013 | 518.51 | 520.99 | 511.28 | 512.85 | 349,309 | -2.17(-0.42%) |
Dec 12, 2013 | 516.32 | 522.54 | 514.62 | 515.02 | 281,028 | -2.55(-0.49%) |
Dec 11, 2013 | 523.00 | 523.94 | 516.33 | 517.57 | 252,925 | -3.96(-0.76%) |
Dec 10, 2013 | 525.92 | 525.92 | 520.24 | 521.53 | 229,887 | -5.79(-1.10%) |
Dec 09, 2013 | 525.01 | 529.99 | 525.01 | 527.32 | 278,143 | +1.51(+0.29%) |
Dec 06, 2013 | 521.00 | 526.25 | 519.59 | 525.81 | 212,234 | +4.80(+0.92%) |
Dec 05, 2013 | 518.20 | 525.00 | 517.11 | 521.01 | 229,089 | +2.90(+0.56%) |
Dec 04, 2013 | 520.55 | 522.63 | 516.01 | 518.11 | 321,294 | -4.53(-0.87%) |
Dec 03, 2013 | 523.33 | 524.99 | 521.26 | 522.64 | 228,099 | -1.86(-0.35%) |