Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 684.27 | 691.59 | 678.77 | 687.93 | 25,635 | +7.32(+1.08%) |
Mar 28, 2014 | 678.16 | 684.27 | 673.28 | 680.60 | 16,219 | +4.88(+0.72%) |
Mar 27, 2014 | 665.34 | 678.77 | 662.29 | 675.72 | 10,787 | +10.38(+1.56%) |
Mar 26, 2014 | 677.42 | 678.63 | 663.53 | 665.34 | 15,070 | -9.06(-1.34%) |
Mar 25, 2014 | 671.99 | 681.04 | 670.17 | 674.40 | 10,069 | +4.83(+0.72%) |
Mar 24, 2014 | 671.38 | 675.61 | 659.31 | 669.57 | 13,675 | -0.60(-0.09%) |
Mar 21, 2014 | 672.59 | 679.23 | 662.93 | 670.17 | 14,989 | -1.81(-0.27%) |
Mar 20, 2014 | 677.42 | 678.63 | 664.14 | 671.99 | 13,480 | -6.04(-0.89%) |
Mar 19, 2014 | 681.64 | 687.08 | 672.59 | 678.02 | 12,969 | -1.21(-0.18%) |
Mar 18, 2014 | 682.25 | 683.46 | 676.21 | 679.23 | 13,298 | +0.60(+0.09%) |
Mar 17, 2014 | 670.17 | 687.08 | 664.44 | 678.63 | 20,780 | +28.38(+4.36%) |
Mar 14, 2014 | 644.21 | 653.27 | 644.21 | 650.25 | 4,464 | +4.83(+0.75%) |
Mar 13, 2014 | 653.87 | 661.12 | 640.59 | 645.42 | 8,154 | -10.87(-1.66%) |
Mar 12, 2014 | 650.25 | 658.10 | 648.44 | 656.29 | 4,808 | +4.83(+0.74%) |
Mar 11, 2014 | 650.25 | 659.31 | 647.23 | 651.46 | 6,269 | +0.60(+0.09%) |
Mar 10, 2014 | 668.97 | 676.21 | 649.04 | 650.85 | 7,589 | -18.72(-2.80%) |
Mar 07, 2014 | 679.23 | 681.59 | 665.34 | 669.57 | 14,999 | -9.06(-1.33%) |
Mar 06, 2014 | 682.25 | 682.85 | 675.61 | 678.63 | 11,196 | -0.60(-0.09%) |
Mar 05, 2014 | 676.21 | 684.66 | 666.55 | 679.23 | 7,328 | +6.04(+0.90%) |
Mar 04, 2014 | 659.91 | 674.40 | 656.89 | 673.19 | 13,346 | +16.91(+2.58%) |
Mar 03, 2014 | 646.63 | 657.50 | 627.31 | 656.29 | 19,729 | -18.72(-2.77%) |
Feb 28, 2014 | 671.99 | 724.51 | 671.99 | 675.00 | 52,267 | +6.64(+0.99%) |
Feb 27, 2014 | 662.33 | 670.17 | 659.31 | 668.36 | 10,451 | +4.23(+0.64%) |
Feb 26, 2014 | 649.04 | 666.55 | 647.84 | 664.14 | 18,542 | +16.30(+2.52%) |
Feb 25, 2014 | 651.46 | 651.46 | 638.78 | 647.84 | 9,835 | -1.81(-0.28%) |
Feb 24, 2014 | 656.89 | 657.49 | 645.42 | 649.65 | 13,250 | -6.64(-1.01%) |
Feb 21, 2014 | 653.87 | 658.70 | 638.17 | 656.29 | 17,500 | +3.02(+0.46%) |
Feb 20, 2014 | 634.55 | 654.48 | 634.55 | 653.27 | 12,884 | +16.91(+2.66%) |
Feb 19, 2014 | 603.16 | 641.80 | 601.35 | 636.36 | 19,808 | +51.92(+8.88%) |
Feb 18, 2014 | 586.25 | 588.06 | 579.61 | 584.44 | 5,422 | +0.60(+0.10%) |
Feb 14, 2014 | 577.80 | 583.84 | 583.84 | 583.84 | 7,835 | +6.64(+1.15%) |
Feb 13, 2014 | 559.69 | 577.20 | 557.88 | 577.20 | 8,687 | +15.09(+2.69%) |
Feb 12, 2014 | 550.03 | 562.40 | 548.21 | 562.10 | 6,655 | +12.68(+2.31%) |
Feb 11, 2014 | 540.97 | 550.03 | 536.74 | 549.42 | 18,661 | +10.26(+1.90%) |
Feb 10, 2014 | 536.74 | 543.08 | 532.52 | 539.16 | 8,509 | +3.62(+0.68%) |
Feb 07, 2014 | 538.55 | 539.76 | 524.06 | 535.53 | 10,323 | -1.21(-0.23%) |
Feb 06, 2014 | 544.59 | 547.61 | 534.33 | 536.74 | 11,786 | -4.23(-0.78%) |
Feb 05, 2014 | 550.03 | 552.44 | 537.35 | 540.97 | 7,775 | -11.47(-2.08%) |
Feb 04, 2014 | 559.69 | 563.91 | 550.03 | 552.44 | 17,352 | -6.64(-1.19%) |
Feb 03, 2014 | 568.74 | 580.82 | 555.46 | 559.08 | 22,651 | -8.45(-1.49%) |
Jan 31, 2014 | 562.10 | 575.08 | 548.82 | 567.53 | 19,122 | -2.42(-0.42%) |
Jan 30, 2014 | 551.23 | 571.16 | 546.40 | 569.95 | 12,715 | +26.57(+4.89%) |
Jan 29, 2014 | 521.65 | 553.04 | 517.42 | 543.38 | 24,304 | +15.09(+2.86%) |
Jan 28, 2014 | 524.06 | 530.10 | 521.65 | 528.29 | 11,270 | +5.43(+1.04%) |
Jan 27, 2014 | 536.74 | 536.74 | 522.86 | 522.86 | 11,507 | -15.09(-2.81%) |
Jan 24, 2014 | 538.55 | 539.16 | 531.01 | 537.95 | 22,043 | -1.81(-0.34%) |
Jan 23, 2014 | 535.53 | 539.76 | 531.31 | 539.76 | 21,438 | +4.23(+0.79%) |
Jan 22, 2014 | 525.88 | 536.14 | 524.06 | 535.53 | 6,654 | +11.47(+2.19%) |
Jan 21, 2014 | 525.27 | 528.89 | 522.25 | 524.06 | 5,708 | +1.81(+0.35%) |
Jan 17, 2014 | 514.40 | 522.25 | 522.25 | 522.25 | 7,241 | +5.43(+1.05%) |
Jan 16, 2014 | 515.01 | 518.63 | 512.59 | 516.82 | 7,131 | +2.41(+0.47%) |
Jan 15, 2014 | 510.78 | 518.03 | 510.78 | 514.40 | 6,842 | +3.62(+0.71%) |
Jan 14, 2014 | 503.54 | 510.78 | 498.10 | 510.78 | 5,958 | +10.87(+2.17%) |
Jan 13, 2014 | 500.52 | 506.56 | 497.50 | 499.91 | 5,950 | -3.62(-0.72%) |
Jan 10, 2014 | 504.14 | 507.16 | 499.31 | 503.54 | 5,013 | +1.21(+0.24%) |
Jan 09, 2014 | 498.10 | 502.33 | 495.08 | 502.33 | 7,881 | +3.62(+0.73%) |
Jan 08, 2014 | 511.99 | 511.99 | 496.89 | 498.71 | 8,701 | -11.47(-2.25%) |
Jan 07, 2014 | 509.57 | 518.03 | 502.33 | 510.18 | 18,022 | +1.21(+0.24%) |
Jan 06, 2014 | 508.97 | 509.57 | 501.73 | 508.97 | 7,446 | +0.00(+0.00%) |
Jan 03, 2014 | 505.35 | 510.18 | 502.93 | 508.97 | 6,772 | +4.83(+0.96%) |