Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 284.00 | 284.00 | 282.07 | 282.07 | 1,701 | +2.32(+0.83%) |
Mar 28, 2014 | 283.00 | 283.00 | 279.75 | 279.75 | 0 | +1.00(+0.36%) |
Mar 27, 2014 | 279.75 | 279.75 | 277.81 | 278.75 | 7,516 | +2.00(+0.72%) |
Mar 26, 2014 | 278.95 | 281.00 | 276.50 | 276.75 | 3,385 | -1.00(-0.36%) |
Mar 25, 2014 | 278.00 | 278.83 | 277.31 | 277.75 | 1,640 | +2.75(+1.00%) |
Mar 24, 2014 | 276.25 | 276.48 | 273.27 | 275.00 | 2,049 | -4.19(-1.50%) |
Mar 21, 2014 | 281.42 | 282.15 | 279.19 | 279.19 | 0 | -0.21(-0.08%) |
Mar 20, 2014 | 279.00 | 280.77 | 278.00 | 279.40 | 2,619 | -4.10(-1.45%) |
Mar 19, 2014 | 282.75 | 284.77 | 281.68 | 283.50 | 1,156 | -4.50(-1.56%) |
Mar 18, 2014 | 285.64 | 288.25 | 285.64 | 288.00 | 2,958 | +4.10(+1.44%) |
Mar 17, 2014 | 282.50 | 284.55 | 282.50 | 283.90 | 2,529 | -1.05(-0.37%) |
Mar 14, 2014 | 281.75 | 285.82 | 281.75 | 284.95 | 0 | -0.05(-0.02%) |
Mar 13, 2014 | 290.00 | 290.00 | 284.28 | 285.00 | 6,383 | -12.80(-4.30%) |
Mar 12, 2014 | 296.57 | 297.80 | 294.50 | 297.80 | 21,507 | -4.45(-1.47%) |
Mar 11, 2014 | 303.75 | 305.50 | 301.50 | 302.25 | 11,567 | -2.00(-0.66%) |
Mar 10, 2014 | 306.15 | 306.54 | 304.00 | 304.25 | 39,967 | -8.72(-2.79%) |
Mar 07, 2014 | 315.25 | 315.25 | 312.97 | 312.97 | 0 | +1.67(+0.54%) |
Mar 06, 2014 | 313.42 | 313.88 | 311.00 | 311.30 | 20,575 | +2.80(+0.91%) |
Mar 05, 2014 | 310.25 | 311.00 | 308.03 | 308.50 | 99,486 | -0.62(-0.20%) |
Mar 04, 2014 | 309.75 | 310.77 | 306.91 | 309.12 | 18,267 | +7.63(+2.53%) |
Mar 03, 2014 | 302.22 | 303.75 | 301.49 | 301.49 | 3,842 | -7.70(-2.49%) |
Feb 28, 2014 | 307.75 | 309.19 | 306.71 | 309.19 | 0 | +4.69(+1.54%) |
Feb 27, 2014 | 304.75 | 305.50 | 304.00 | 304.50 | 2,159 | -0.50(-0.16%) |
Feb 26, 2014 | 304.50 | 305.00 | 303.65 | 305.00 | 3,647 | +1.02(+0.34%) |
Feb 25, 2014 | 305.74 | 305.74 | 303.54 | 303.98 | 3,493 | -4.16(-1.35%) |
Feb 24, 2014 | 307.00 | 308.14 | 305.75 | 308.14 | 1,822 | +2.39(+0.78%) |
Feb 21, 2014 | 307.75 | 307.75 | 304.93 | 305.75 | 0 | -2.43(-0.79%) |
Feb 20, 2014 | 305.00 | 308.20 | 304.17 | 308.18 | 4,807 | +0.53(+0.17%) |
Feb 19, 2014 | 309.00 | 309.00 | 307.65 | 307.65 | 1,521 | -1.10(-0.36%) |
Feb 18, 2014 | 307.00 | 308.96 | 307.00 | 308.75 | 2,047 | +6.87(+2.28%) |
Feb 14, 2014 | 301.88 | 301.88 | 301.88 | 0 | +4.83(+1.63%) | |
Feb 13, 2014 | 292.74 | 297.05 | 292.50 | 297.05 | 2,097 | -2.18(-0.73%) |
Feb 12, 2014 | 297.50 | 299.25 | 297.29 | 299.23 | 2,861 | +4.22(+1.43%) |
Feb 11, 2014 | 291.50 | 295.01 | 291.50 | 295.01 | 2,303 | +2.89(+0.99%) |
Feb 10, 2014 | 291.33 | 292.67 | 291.17 | 292.12 | 1,674 | -2.88(-0.98%) |
Feb 07, 2014 | 292.00 | 295.00 | 291.75 | 295.00 | 0 | +6.50(+2.25%) |
Feb 06, 2014 | 285.12 | 288.72 | 285.12 | 288.50 | 2,308 | +8.75(+3.13%) |
Feb 05, 2014 | 275.25 | 280.00 | 275.25 | 279.75 | 4,741 | +15.88(+6.02%) |
Feb 04, 2014 | 263.78 | 264.18 | 259.25 | 263.87 | 3,949 | -2.13(-0.80%) |
Feb 03, 2014 | 265.00 | 267.75 | 264.91 | 266.00 | 4,969 | -2.57(-0.96%) |
Jan 31, 2014 | 266.20 | 269.43 | 266.03 | 268.57 | 0 | -4.45(-1.63%) |
Jan 30, 2014 | 270.76 | 273.77 | 270.62 | 273.02 | 1,776 | +1.54(+0.57%) |
Jan 29, 2014 | 268.00 | 272.79 | 268.00 | 271.48 | 2,251 | -2.19(-0.80%) |
Jan 28, 2014 | 273.50 | 273.86 | 273.00 | 273.67 | 2,259 | -1.88(-0.68%) |
Jan 27, 2014 | 276.27 | 276.50 | 272.09 | 275.55 | 2,987 | -0.95(-0.35%) |
Jan 24, 2014 | 281.50 | 281.50 | 276.50 | 276.50 | 0 | -4.33(-1.54%) |
Jan 23, 2014 | 279.55 | 281.23 | 279.50 | 280.83 | 2,094 | -2.92(-1.03%) |
Jan 22, 2014 | 285.00 | 285.00 | 282.95 | 283.75 | 3,135 | -0.60(-0.21%) |
Jan 21, 2014 | 285.84 | 285.84 | 284.00 | 284.35 | 3,907 | -0.65(-0.23%) |
Jan 17, 2014 | 285.00 | 285.00 | 285.00 | 0 | +4.83(+1.72%) | |
Jan 16, 2014 | 276.50 | 280.17 | 276.50 | 280.17 | 4,325 | -1.83(-0.65%) |
Jan 15, 2014 | 283.00 | 283.26 | 281.00 | 282.00 | 2,329 | -1.00(-0.35%) |
Jan 14, 2014 | 281.00 | 283.73 | 281.00 | 283.00 | 3,820 | +2.43(+0.87%) |
Jan 13, 2014 | 282.50 | 284.00 | 279.85 | 280.57 | 6,719 | -1.89(-0.67%) |
Jan 10, 2014 | 280.00 | 282.46 | 280.00 | 282.46 | 4,058 | +1.16(+0.41%) |
Jan 09, 2014 | 281.75 | 281.75 | 280.00 | 281.30 | 3,588 | +0.55(+0.20%) |
Jan 08, 2014 | 280.00 | 281.25 | 280.00 | 280.75 | 2,337 | +0.49(+0.17%) |
Jan 07, 2014 | 279.92 | 280.26 | 279.50 | 280.26 | 2,414 | +1.51(+0.54%) |
Jan 06, 2014 | 280.25 | 280.25 | 278.69 | 278.75 | 3,434 | +1.41(+0.51%) |
Jan 03, 2014 | 278.00 | 278.69 | 277.00 | 277.34 | 0 | -0.42(-0.15%) |