Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 292.72 | 293.92 | 290.88 | 292.72 | 265,500 | -0.24(-0.08%) |
Mar 28, 2014 | 294.32 | 294.72 | 292.40 | 292.96 | 250,057 | +0.96(+0.33%) |
Mar 27, 2014 | 292.00 | 293.20 | 291.68 | 292.00 | 260,236 | +3.28(+1.14%) |
Mar 26, 2014 | 288.00 | 289.68 | 286.88 | 288.72 | 242,639 | +2.56(+0.89%) |
Mar 25, 2014 | 287.76 | 289.12 | 284.96 | 286.16 | 272,985 | -0.40(-0.14%) |
Mar 24, 2014 | 289.12 | 289.12 | 286.16 | 286.56 | 205,982 | -0.16(-0.06%) |
Mar 21, 2014 | 286.08 | 289.12 | 285.84 | 286.72 | 338,502 | +2.08(+0.73%) |
Mar 20, 2014 | 284.64 | 286.72 | 282.88 | 284.64 | 286,783 | -1.04(-0.36%) |
Mar 19, 2014 | 284.88 | 286.24 | 283.60 | 285.68 | 291,678 | +1.04(+0.37%) |
Mar 18, 2014 | 281.76 | 285.43 | 281.76 | 284.64 | 323,244 | +3.44(+1.22%) |
Mar 17, 2014 | 282.88 | 283.28 | 279.76 | 281.20 | 319,068 | -3.04(-1.07%) |
Mar 14, 2014 | 283.76 | 285.36 | 282.72 | 284.24 | 450,705 | +1.52(+0.54%) |
Mar 13, 2014 | 281.92 | 282.80 | 281.04 | 282.72 | 276,227 | -0.08(-0.03%) |
Mar 12, 2014 | 282.16 | 284.40 | 280.32 | 282.80 | 821,509 | -3.68(-1.28%) |
Mar 11, 2014 | 289.44 | 290.08 | 286.16 | 286.48 | 447,611 | -3.92(-1.35%) |
Mar 10, 2014 | 290.24 | 291.36 | 289.44 | 290.40 | 401,311 | -3.84(-1.31%) |
Mar 07, 2014 | 293.28 | 295.28 | 293.04 | 294.24 | 277,231 | +1.68(+0.57%) |
Mar 06, 2014 | 289.04 | 292.88 | 287.36 | 292.56 | 456,057 | +2.64(+0.91%) |
Mar 05, 2014 | 295.60 | 296.16 | 289.60 | 289.92 | 687,421 | -6.56(-2.21%) |
Mar 04, 2014 | 297.44 | 297.60 | 295.16 | 296.48 | 465,838 | -3.68(-1.23%) |
Mar 03, 2014 | 299.12 | 301.92 | 298.72 | 300.16 | 934,540 | +6.24(+2.12%) |
Feb 28, 2014 | 292.88 | 295.44 | 292.48 | 293.92 | 315,660 | +0.40(+0.14%) |
Feb 27, 2014 | 293.12 | 294.32 | 292.00 | 293.52 | 335,955 | -0.48(-0.16%) |
Feb 26, 2014 | 293.92 | 295.28 | 293.12 | 294.00 | 253,638 | +1.28(+0.44%) |
Feb 25, 2014 | 291.76 | 293.04 | 289.92 | 292.72 | 421,950 | -1.60(-0.54%) |
Feb 24, 2014 | 293.76 | 296.88 | 293.36 | 294.32 | 437,386 | +0.80(+0.27%) |
Feb 21, 2014 | 294.00 | 294.80 | 291.84 | 293.52 | 535,412 | -1.52(-0.52%) |
Feb 20, 2014 | 295.20 | 295.68 | 293.92 | 295.04 | 342,257 | -0.16(-0.05%) |
Feb 19, 2014 | 293.60 | 296.40 | 293.12 | 295.20 | 585,004 | +1.92(+0.65%) |
Feb 18, 2014 | 290.40 | 294.16 | 289.76 | 293.28 | 594,927 | +6.00(+2.09%) |
Feb 14, 2014 | 285.68 | 287.28 | 287.28 | 287.28 | 218,962 | +0.32(+0.11%) |
Feb 13, 2014 | 285.92 | 287.84 | 285.76 | 286.96 | 273,112 | +0.56(+0.20%) |
Feb 12, 2014 | 288.56 | 289.28 | 286.00 | 286.40 | 550,999 | +1.28(+0.45%) |
Feb 11, 2014 | 284.88 | 286.24 | 284.32 | 285.12 | 260,606 | +0.08(+0.03%) |
Feb 10, 2014 | 285.52 | 286.88 | 284.48 | 285.04 | 361,397 | -0.08(-0.03%) |
Feb 07, 2014 | 280.48 | 286.00 | 280.00 | 285.12 | 793,421 | +5.92(+2.12%) |
Feb 06, 2014 | 281.28 | 281.60 | 278.24 | 279.20 | 275,737 | +1.52(+0.55%) |
Feb 05, 2014 | 278.64 | 279.68 | 276.48 | 277.68 | 458,960 | -0.24(-0.09%) |
Feb 04, 2014 | 277.76 | 279.00 | 276.96 | 277.92 | 329,089 | +1.76(+0.64%) |
Feb 03, 2014 | 278.40 | 279.20 | 274.88 | 276.16 | 1,527,834 | -2.24(-0.80%) |
Jan 31, 2014 | 278.40 | 280.96 | 278.00 | 278.40 | 618,539 | -1.20(-0.43%) |
Jan 30, 2014 | 280.88 | 281.44 | 279.52 | 279.60 | 409,001 | +1.76(+0.63%) |
Jan 29, 2014 | 275.60 | 279.04 | 275.20 | 277.84 | 619,050 | +0.32(+0.12%) |
Jan 28, 2014 | 276.72 | 278.80 | 276.72 | 277.52 | 537,262 | +3.68(+1.34%) |
Jan 27, 2014 | 276.32 | 276.96 | 272.00 | 273.84 | 690,576 | -2.80(-1.01%) |
Jan 24, 2014 | 278.24 | 278.32 | 274.88 | 276.64 | 616,832 | -1.12(-0.40%) |
Jan 23, 2014 | 277.36 | 279.36 | 276.56 | 277.76 | 707,958 | +1.28(+0.46%) |
Jan 22, 2014 | 273.60 | 276.72 | 273.36 | 276.48 | 624,456 | +4.56(+1.68%) |
Jan 21, 2014 | 272.00 | 272.32 | 269.88 | 271.92 | 490,490 | +2.40(+0.89%) |
Jan 17, 2014 | 270.88 | 269.52 | 269.52 | 269.52 | 859,600 | +0.32(+0.12%) |
Jan 16, 2014 | 269.28 | 269.68 | 267.76 | 269.20 | 539,173 | -0.96(-0.36%) |
Jan 15, 2014 | 264.32 | 270.80 | 264.32 | 270.16 | 911,575 | +5.84(+2.21%) |
Jan 14, 2014 | 264.16 | 265.92 | 263.36 | 264.32 | 495,915 | +1.84(+0.70%) |
Jan 13, 2014 | 264.00 | 264.48 | 261.76 | 262.48 | 780,815 | -3.04(-1.14%) |
Jan 10, 2014 | 265.04 | 266.36 | 263.44 | 265.52 | 682,505 | +0.88(+0.33%) |
Jan 09, 2014 | 265.52 | 265.60 | 261.44 | 264.64 | 815,567 | -0.64(-0.24%) |
Jan 08, 2014 | 268.24 | 268.40 | 264.24 | 265.28 | 717,614 | -3.36(-1.25%) |
Jan 07, 2014 | 267.76 | 269.84 | 267.59 | 268.64 | 390,812 | +0.08(+0.03%) |
Jan 06, 2014 | 268.96 | 269.75 | 266.88 | 268.56 | 568,071 | -1.44(-0.53%) |
Jan 03, 2014 | 273.04 | 273.04 | 268.80 | 270.00 | 1,207,432 | -3.84(-1.40%) |