Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 517.60 | 523.20 | 510.40 | 518.00 | 27,928 | +1.20(+0.23%) |
Feb 27, 2014 | 527.40 | 528.00 | 510.20 | 516.80 | 26,023 | -11.40(-2.16%) |
Feb 26, 2014 | 538.00 | 539.20 | 527.20 | 528.20 | 18,020 | -7.60(-1.42%) |
Feb 25, 2014 | 546.60 | 547.68 | 533.60 | 535.80 | 20,299 | -12.00(-2.19%) |
Feb 24, 2014 | 544.00 | 550.80 | 539.20 | 547.80 | 12,811 | +8.60(+1.59%) |
Feb 21, 2014 | 546.20 | 548.20 | 538.40 | 539.20 | 8,086 | -5.20(-0.96%) |
Feb 20, 2014 | 543.20 | 545.30 | 540.00 | 544.40 | 9,193 | -0.40(-0.07%) |
Feb 19, 2014 | 542.80 | 556.60 | 540.40 | 544.80 | 14,362 | -0.40(-0.07%) |
Feb 18, 2014 | 548.20 | 548.60 | 538.20 | 545.20 | 12,218 | -4.80(-0.87%) |
Feb 14, 2014 | 546.00 | 550.00 | 550.00 | 550.00 | 6,330 | +4.80(+0.88%) |
Feb 13, 2014 | 536.60 | 547.60 | 536.60 | 545.20 | 14,700 | +5.20(+0.96%) |
Feb 12, 2014 | 535.80 | 546.20 | 535.80 | 540.00 | 25,203 | +6.40(+1.20%) |
Feb 11, 2014 | 514.40 | 535.80 | 513.60 | 533.60 | 19,129 | +17.80(+3.45%) |
Feb 10, 2014 | 518.20 | 522.60 | 511.40 | 515.80 | 22,699 | -6.20(-1.19%) |
Feb 07, 2014 | 519.00 | 542.60 | 514.80 | 522.00 | 32,731 | -0.40(-0.08%) |
Feb 06, 2014 | 513.00 | 522.80 | 509.40 | 522.40 | 19,174 | +12.00(+2.35%) |
Feb 05, 2014 | 502.00 | 512.40 | 499.00 | 510.40 | 20,051 | +7.00(+1.39%) |
Feb 04, 2014 | 494.40 | 504.40 | 494.00 | 503.40 | 25,102 | +10.20(+2.07%) |
Feb 03, 2014 | 501.20 | 505.50 | 486.40 | 493.20 | 18,045 | -9.20(-1.83%) |
Jan 31, 2014 | 497.00 | 507.00 | 492.84 | 502.40 | 21,097 | -0.80(-0.16%) |
Jan 30, 2014 | 508.00 | 510.00 | 503.00 | 503.20 | 10,402 | -1.00(-0.20%) |
Jan 29, 2014 | 504.20 | 509.00 | 499.40 | 504.20 | 13,084 | -4.40(-0.87%) |
Jan 28, 2014 | 502.40 | 508.60 | 495.40 | 508.60 | 36,844 | +6.80(+1.36%) |
Jan 27, 2014 | 508.40 | 513.80 | 501.40 | 501.80 | 11,889 | -6.60(-1.30%) |
Jan 24, 2014 | 510.80 | 514.80 | 502.80 | 508.40 | 19,333 | -6.80(-1.32%) |
Jan 23, 2014 | 523.60 | 525.65 | 513.60 | 515.20 | 20,981 | -9.20(-1.75%) |
Jan 22, 2014 | 519.80 | 524.40 | 517.20 | 524.40 | 9,004 | +6.40(+1.24%) |
Jan 21, 2014 | 523.00 | 527.80 | 513.60 | 518.00 | 22,333 | +0.00(+0.00%) |
Jan 17, 2014 | 519.40 | 518.00 | 518.00 | 518.00 | 19,460 | -2.00(-0.38%) |
Jan 16, 2014 | 515.80 | 534.40 | 509.40 | 520.00 | 60,520 | -14.40(-2.69%) |
Jan 15, 2014 | 566.40 | 566.40 | 533.60 | 534.40 | 30,590 | -32.00(-5.65%) |
Jan 14, 2014 | 563.40 | 568.20 | 560.80 | 566.40 | 15,223 | +3.20(+0.57%) |
Jan 13, 2014 | 569.20 | 569.24 | 561.60 | 563.20 | 28,533 | -6.20(-1.09%) |
Jan 10, 2014 | 565.80 | 571.40 | 563.80 | 569.40 | 7,774 | +4.40(+0.78%) |
Jan 09, 2014 | 561.40 | 571.92 | 559.60 | 565.00 | 26,147 | +11.80(+2.13%) |
Jan 08, 2014 | 553.40 | 555.00 | 549.20 | 553.20 | 11,740 | -3.00(-0.54%) |
Jan 07, 2014 | 554.80 | 558.30 | 549.60 | 556.20 | 15,177 | -0.20(-0.04%) |
Jan 06, 2014 | 556.60 | 559.60 | 553.00 | 556.40 | 12,039 | +0.60(+0.11%) |
Jan 03, 2014 | 560.00 | 563.00 | 554.20 | 555.80 | 26,358 | -6.60(-1.17%) |
Jan 02, 2014 | 562.00 | 565.50 | 558.80 | 562.40 | 15,669 | -2.80(-0.50%) |
Dec 31, 2013 | 564.00 | 565.20 | 565.20 | 565.20 | 16,185 | +0.80(+0.14%) |
Dec 30, 2013 | 564.20 | 568.20 | 560.20 | 564.40 | 14,208 | -0.80(-0.14%) |
Dec 27, 2013 | 557.40 | 565.60 | 557.40 | 565.20 | 8,985 | +7.00(+1.25%) |
Dec 26, 2013 | 559.00 | 564.20 | 556.50 | 558.20 | 9,523 | -0.60(-0.11%) |
Dec 24, 2013 | 549.60 | 562.20 | 548.80 | 558.80 | 9,326 | +7.00(+1.27%) |
Dec 23, 2013 | 554.40 | 557.00 | 547.40 | 551.80 | 9,308 | -2.60(-0.47%) |
Dec 20, 2013 | 542.20 | 556.20 | 542.20 | 554.40 | 38,568 | +12.20(+2.25%) |
Dec 19, 2013 | 544.40 | 546.20 | 536.68 | 542.20 | 33,457 | -4.60(-0.84%) |
Dec 18, 2013 | 541.20 | 548.40 | 536.00 | 546.80 | 20,509 | +5.00(+0.92%) |
Dec 17, 2013 | 532.00 | 542.80 | 530.90 | 541.80 | 21,829 | +8.40(+1.57%) |
Dec 16, 2013 | 530.00 | 537.40 | 526.00 | 533.40 | 19,422 | +9.80(+1.87%) |
Dec 13, 2013 | 524.40 | 526.00 | 518.80 | 523.60 | 18,907 | +1.00(+0.19%) |
Dec 12, 2013 | 520.00 | 527.00 | 520.00 | 522.60 | 22,595 | +2.80(+0.54%) |
Dec 11, 2013 | 522.80 | 525.20 | 517.80 | 519.80 | 15,580 | -1.20(-0.23%) |
Dec 10, 2013 | 524.60 | 528.80 | 517.00 | 521.00 | 18,305 | -2.60(-0.50%) |
Dec 09, 2013 | 538.40 | 539.60 | 520.40 | 523.60 | 34,058 | -6.20(-1.17%) |
Dec 06, 2013 | 547.00 | 549.40 | 529.20 | 529.80 | 16,561 | -14.60(-2.68%) |
Dec 05, 2013 | 547.40 | 550.20 | 542.28 | 544.40 | 6,662 | -2.20(-0.40%) |
Dec 04, 2013 | 538.60 | 548.00 | 536.40 | 546.60 | 18,347 | +8.00(+1.49%) |
Dec 03, 2013 | 537.80 | 542.40 | 532.60 | 538.60 | 20,588 | +1.00(+0.19%) |