Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 213.80 | 217.60 | 206.60 | 216.40 | 13,308 | +0.80(+0.37%) |
Apr 29, 2014 | 208.80 | 219.20 | 206.60 | 215.60 | 17,918 | +8.20(+3.95%) |
Apr 28, 2014 | 208.40 | 217.00 | 198.20 | 207.40 | 21,758 | +0.60(+0.29%) |
Apr 25, 2014 | 218.40 | 220.40 | 204.80 | 206.80 | 18,710 | -14.00(-6.34%) |
Apr 24, 2014 | 219.40 | 224.40 | 210.00 | 220.80 | 25,680 | +3.00(+1.38%) |
Apr 23, 2014 | 229.60 | 230.40 | 215.60 | 217.80 | 24,785 | -12.60(-5.47%) |
Apr 22, 2014 | 224.60 | 232.40 | 224.00 | 230.40 | 21,787 | +10.40(+4.73%) |
Apr 21, 2014 | 213.80 | 220.80 | 211.00 | 220.00 | 23,524 | +6.40(+3.00%) |
Apr 17, 2014 | 209.00 | 213.60 | 213.60 | 213.60 | 40,000 | +9.00(+4.40%) |
Apr 16, 2014 | 204.00 | 209.60 | 199.60 | 204.60 | 27,240 | +2.60(+1.29%) |
Apr 15, 2014 | 205.80 | 210.00 | 189.40 | 202.00 | 35,955 | -3.80(-1.85%) |
Apr 14, 2014 | 220.60 | 224.20 | 201.80 | 205.80 | 28,891 | -0.60(-0.29%) |
Apr 11, 2014 | 216.20 | 220.80 | 205.80 | 206.40 | 33,891 | -13.60(-6.18%) |
Apr 10, 2014 | 235.60 | 237.80 | 217.40 | 220.00 | 52,492 | -6.40(-2.83%) |
Apr 09, 2014 | 206.40 | 227.20 | 205.00 | 226.40 | 30,631 | +19.00(+9.16%) |
Apr 08, 2014 | 206.60 | 210.40 | 200.00 | 207.40 | 27,627 | +2.80(+1.37%) |
Apr 07, 2014 | 207.20 | 218.60 | 200.40 | 204.60 | 41,152 | -3.40(-1.63%) |
Apr 04, 2014 | 217.80 | 224.00 | 197.00 | 208.00 | 59,089 | -8.60(-3.97%) |
Apr 03, 2014 | 235.40 | 236.40 | 215.60 | 216.60 | 37,537 | -19.00(-8.06%) |
Apr 02, 2014 | 238.00 | 240.20 | 232.00 | 235.60 | 18,578 | -2.20(-0.93%) |
Apr 01, 2014 | 242.20 | 247.00 | 233.20 | 237.80 | 23,594 | -2.40(-1.00%) |
Mar 31, 2014 | 235.20 | 244.60 | 234.00 | 240.20 | 34,330 | +8.40(+3.62%) |
Mar 28, 2014 | 242.80 | 247.80 | 230.00 | 231.80 | 27,450 | -10.40(-4.29%) |
Mar 27, 2014 | 232.80 | 242.60 | 226.03 | 242.20 | 33,093 | +9.40(+4.04%) |
Mar 26, 2014 | 246.20 | 249.60 | 232.00 | 232.80 | 26,039 | -10.00(-4.12%) |
Mar 25, 2014 | 251.40 | 254.80 | 236.20 | 242.80 | 28,790 | +0.00(+0.00%) |
Mar 24, 2014 | 250.00 | 252.80 | 234.20 | 242.80 | 29,823 | -6.60(-2.65%) |
Mar 21, 2014 | 260.00 | 268.00 | 249.40 | 249.40 | 41,070 | -9.40(-3.63%) |
Mar 20, 2014 | 259.00 | 262.70 | 257.40 | 258.80 | 18,208 | -1.20(-0.46%) |
Mar 19, 2014 | 259.40 | 262.00 | 255.80 | 260.00 | 22,739 | +0.00(+0.00%) |
Mar 18, 2014 | 255.80 | 262.20 | 253.40 | 260.00 | 49,687 | +4.80(+1.88%) |
Mar 17, 2014 | 251.60 | 257.80 | 249.42 | 255.20 | 48,445 | +6.20(+2.49%) |
Mar 14, 2014 | 249.80 | 255.40 | 242.40 | 249.00 | 26,432 | -1.00(-0.40%) |
Mar 13, 2014 | 243.20 | 253.80 | 240.00 | 250.00 | 46,560 | +7.60(+3.14%) |
Mar 12, 2014 | 231.20 | 244.40 | 231.20 | 242.40 | 28,486 | +4.40(+1.85%) |
Mar 11, 2014 | 229.00 | 239.80 | 225.00 | 238.00 | 42,451 | +10.00(+4.39%) |
Mar 10, 2014 | 237.40 | 239.40 | 225.00 | 228.00 | 84,356 | -10.40(-4.36%) |
Mar 07, 2014 | 261.00 | 261.00 | 237.03 | 238.40 | 72,883 | -21.80(-8.38%) |
Mar 06, 2014 | 261.80 | 272.80 | 256.10 | 260.20 | 47,978 | -0.40(-0.15%) |
Mar 05, 2014 | 245.20 | 264.60 | 245.20 | 260.60 | 48,106 | +16.00(+6.54%) |
Mar 04, 2014 | 239.00 | 248.80 | 235.80 | 244.60 | 66,753 | +19.80(+8.81%) |
Mar 03, 2014 | 224.40 | 227.60 | 218.60 | 224.80 | 20,799 | -3.80(-1.66%) |
Feb 28, 2014 | 243.80 | 244.80 | 227.80 | 228.60 | 30,987 | -14.20(-5.85%) |
Feb 27, 2014 | 234.40 | 243.00 | 231.22 | 242.80 | 22,964 | +7.20(+3.06%) |
Feb 26, 2014 | 243.40 | 246.20 | 234.60 | 235.60 | 18,686 | -6.00(-2.48%) |
Feb 25, 2014 | 236.00 | 243.80 | 232.60 | 241.60 | 17,985 | +6.20(+2.63%) |
Feb 24, 2014 | 244.00 | 244.60 | 233.80 | 235.40 | 20,933 | -5.00(-2.08%) |
Feb 21, 2014 | 243.80 | 248.60 | 237.40 | 240.40 | 21,446 | -1.00(-0.41%) |
Feb 20, 2014 | 235.40 | 243.60 | 231.40 | 241.40 | 26,440 | +1.60(+0.67%) |
Feb 19, 2014 | 242.40 | 247.80 | 238.40 | 239.80 | 22,025 | -4.40(-1.80%) |
Feb 18, 2014 | 235.40 | 244.80 | 235.40 | 244.20 | 24,315 | +10.00(+4.27%) |
Feb 14, 2014 | 234.00 | 234.20 | 234.20 | 234.20 | 14,315 | -0.80(-0.34%) |
Feb 13, 2014 | 228.20 | 237.60 | 225.20 | 235.00 | 18,873 | +2.60(+1.12%) |
Feb 12, 2014 | 221.40 | 235.00 | 221.40 | 232.40 | 25,843 | +10.60(+4.78%) |
Feb 11, 2014 | 217.60 | 227.60 | 217.40 | 221.80 | 25,821 | +4.80(+2.21%) |
Feb 10, 2014 | 215.00 | 217.80 | 208.40 | 217.00 | 12,082 | +3.20(+1.50%) |
Feb 07, 2014 | 207.80 | 219.40 | 205.60 | 213.80 | 12,694 | +7.60(+3.69%) |
Feb 06, 2014 | 205.60 | 209.60 | 202.20 | 206.20 | 14,531 | +1.40(+0.68%) |
Feb 05, 2014 | 207.40 | 210.00 | 199.80 | 204.80 | 22,216 | -2.00(-0.97%) |
Feb 04, 2014 | 214.00 | 216.40 | 204.20 | 206.80 | 18,797 | -5.20(-2.45%) |