Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 243.17 | 247.47 | 242.00 | 244.73 | 72,023 | +2.33(+0.96%) |
Mar 28, 2014 | 244.66 | 249.00 | 242.36 | 242.40 | 38,818 | -1.93(-0.79%) |
Mar 27, 2014 | 243.22 | 247.52 | 241.11 | 244.33 | 54,774 | +1.62(+0.67%) |
Mar 26, 2014 | 245.84 | 247.50 | 241.40 | 242.71 | 71,630 | -2.22(-0.91%) |
Mar 25, 2014 | 247.53 | 248.26 | 244.00 | 244.93 | 39,676 | -1.01(-0.41%) |
Mar 24, 2014 | 249.61 | 249.80 | 245.17 | 245.94 | 82,800 | -3.87(-1.55%) |
Mar 21, 2014 | 244.00 | 249.81 | 242.06 | 249.81 | 119,334 | +8.09(+3.35%) |
Mar 20, 2014 | 237.90 | 242.08 | 235.39 | 241.72 | 46,041 | +3.11(+1.30%) |
Mar 19, 2014 | 245.07 | 245.07 | 236.47 | 238.61 | 97,144 | -6.46(-2.64%) |
Mar 18, 2014 | 244.64 | 245.46 | 243.79 | 245.07 | 37,441 | +0.34(+0.14%) |
Mar 17, 2014 | 244.08 | 246.00 | 242.89 | 244.73 | 39,528 | +2.10(+0.87%) |
Mar 14, 2014 | 238.60 | 244.60 | 237.35 | 242.63 | 45,873 | +3.38(+1.41%) |
Mar 13, 2014 | 242.24 | 242.84 | 238.24 | 239.25 | 39,413 | -1.99(-0.82%) |
Mar 12, 2014 | 237.25 | 243.52 | 235.57 | 241.24 | 46,840 | +1.85(+0.77%) |
Mar 11, 2014 | 243.69 | 245.18 | 238.37 | 239.39 | 48,441 | -3.41(-1.40%) |
Mar 10, 2014 | 239.74 | 246.30 | 239.37 | 242.80 | 79,781 | +1.93(+0.80%) |
Mar 07, 2014 | 246.08 | 246.08 | 240.04 | 240.87 | 183,098 | -4.14(-1.69%) |
Mar 06, 2014 | 245.50 | 247.13 | 242.88 | 245.01 | 76,225 | +1.07(+0.44%) |
Mar 05, 2014 | 242.38 | 246.19 | 240.50 | 243.94 | 61,631 | +0.41(+0.17%) |
Mar 04, 2014 | 235.50 | 245.88 | 235.50 | 243.53 | 178,614 | +8.30(+3.53%) |
Mar 03, 2014 | 233.20 | 239.60 | 228.14 | 235.23 | 120,654 | -1.52(-0.64%) |
Feb 28, 2014 | 234.50 | 237.69 | 232.46 | 236.75 | 58,512 | +3.14(+1.34%) |
Feb 27, 2014 | 235.88 | 237.25 | 230.94 | 233.61 | 63,620 | -3.50(-1.48%) |
Feb 26, 2014 | 227.25 | 238.34 | 225.00 | 237.11 | 186,439 | +1.93(+0.82%) |
Feb 25, 2014 | 232.71 | 242.45 | 230.43 | 235.18 | 202,806 | +2.43(+1.04%) |
Feb 24, 2014 | 230.00 | 234.53 | 229.14 | 232.75 | 56,481 | +3.68(+1.61%) |
Feb 21, 2014 | 228.88 | 229.08 | 225.97 | 229.07 | 48,278 | +0.59(+0.26%) |
Feb 20, 2014 | 225.99 | 229.57 | 224.52 | 228.48 | 39,066 | +3.39(+1.51%) |
Feb 19, 2014 | 225.00 | 226.84 | 223.34 | 225.09 | 42,276 | -0.69(-0.31%) |
Feb 18, 2014 | 225.44 | 227.37 | 222.61 | 225.78 | 52,256 | +0.59(+0.26%) |
Feb 14, 2014 | 225.85 | 225.19 | 225.19 | 225.19 | 69,300 | -0.40(-0.18%) |
Feb 13, 2014 | 220.28 | 225.75 | 219.50 | 225.59 | 107,528 | +5.23(+2.37%) |
Feb 12, 2014 | 215.30 | 220.66 | 214.82 | 220.36 | 100,312 | +5.16(+2.40%) |
Feb 11, 2014 | 209.55 | 216.03 | 208.53 | 215.20 | 56,948 | +6.68(+3.20%) |
Feb 10, 2014 | 207.31 | 208.90 | 206.23 | 208.52 | 62,550 | +0.29(+0.14%) |
Feb 07, 2014 | 205.09 | 208.72 | 204.93 | 208.23 | 68,408 | +4.42(+2.17%) |
Feb 06, 2014 | 205.00 | 206.18 | 203.51 | 203.81 | 59,484 | -0.60(-0.29%) |
Feb 05, 2014 | 205.65 | 205.94 | 202.78 | 204.41 | 68,308 | -1.86(-0.90%) |
Feb 04, 2014 | 205.77 | 208.88 | 204.00 | 206.27 | 66,631 | +0.74(+0.36%) |
Feb 03, 2014 | 208.54 | 209.99 | 203.28 | 205.53 | 120,398 | -2.78(-1.33%) |
Jan 31, 2014 | 207.71 | 211.74 | 207.07 | 208.31 | 112,545 | -3.04(-1.44%) |
Jan 30, 2014 | 212.06 | 213.99 | 211.01 | 211.35 | 69,901 | +1.32(+0.63%) |
Jan 29, 2014 | 211.25 | 212.65 | 209.07 | 210.03 | 85,620 | -3.67(-1.72%) |
Jan 28, 2014 | 211.56 | 215.00 | 211.22 | 213.70 | 65,396 | +1.58(+0.74%) |
Jan 27, 2014 | 212.62 | 215.83 | 209.00 | 212.12 | 109,554 | -2.14(-1.00%) |
Jan 24, 2014 | 216.31 | 217.50 | 213.55 | 214.26 | 79,695 | -4.07(-1.86%) |
Jan 23, 2014 | 219.79 | 220.00 | 215.31 | 218.33 | 69,695 | -2.10(-0.95%) |
Jan 22, 2014 | 220.49 | 221.90 | 219.61 | 220.43 | 56,060 | -0.25(-0.11%) |
Jan 21, 2014 | 220.00 | 222.55 | 219.57 | 220.68 | 92,401 | +1.92(+0.88%) |
Jan 17, 2014 | 220.19 | 218.76 | 218.76 | 218.76 | 69,100 | -0.98(-0.45%) |
Jan 16, 2014 | 219.86 | 220.99 | 218.05 | 219.74 | 63,669 | -0.54(-0.25%) |
Jan 15, 2014 | 220.96 | 222.04 | 219.36 | 220.28 | 80,224 | -0.68(-0.31%) |
Jan 14, 2014 | 220.81 | 222.66 | 219.31 | 220.96 | 102,249 | +1.72(+0.78%) |
Jan 13, 2014 | 223.78 | 228.08 | 218.80 | 219.24 | 150,810 | -5.84(-2.59%) |
Jan 10, 2014 | 226.67 | 227.23 | 223.28 | 225.08 | 76,097 | +0.13(+0.06%) |
Jan 09, 2014 | 226.62 | 228.20 | 224.00 | 224.95 | 60,338 | -1.45(-0.64%) |
Jan 08, 2014 | 232.03 | 232.03 | 224.85 | 226.40 | 98,490 | -5.05(-2.18%) |
Jan 07, 2014 | 222.71 | 232.40 | 222.01 | 231.45 | 114,734 | +10.21(+4.61%) |
Jan 06, 2014 | 222.42 | 227.18 | 220.31 | 221.24 | 81,407 | +2.56(+1.17%) |
Jan 03, 2014 | 223.46 | 225.48 | 215.73 | 218.68 | 125,756 | -3.44(-1.55%) |