Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 234.09 | 236.48 | 232.28 | 233.38 | 1,159,320 | -0.74(-0.32%) |
Feb 27, 2014 | 227.93 | 234.75 | 227.90 | 234.12 | 1,035,072 | +6.26(+2.75%) |
Feb 26, 2014 | 229.89 | 230.79 | 226.51 | 227.86 | 889,702 | -1.97(-0.86%) |
Feb 25, 2014 | 231.29 | 232.58 | 229.33 | 229.82 | 935,402 | -1.83(-0.79%) |
Feb 24, 2014 | 229.50 | 233.16 | 228.91 | 231.66 | 829,598 | +2.75(+1.20%) |
Feb 21, 2014 | 230.13 | 231.43 | 228.75 | 228.91 | 741,401 | -1.16(-0.51%) |
Feb 20, 2014 | 229.97 | 231.16 | 227.76 | 230.07 | 791,803 | +0.02(+0.01%) |
Feb 19, 2014 | 232.18 | 235.75 | 229.77 | 230.05 | 773,867 | -4.19(-1.79%) |
Feb 18, 2014 | 232.21 | 234.85 | 231.97 | 234.24 | 671,024 | +2.24(+0.97%) |
Feb 14, 2014 | 233.10 | 231.99 | 231.99 | 231.99 | 867,716 | -1.16(-0.50%) |
Feb 13, 2014 | 228.90 | 234.08 | 226.71 | 233.15 | 719,018 | +0.79(+0.34%) |
Feb 12, 2014 | 233.35 | 235.41 | 231.34 | 232.36 | 861,710 | -1.26(-0.54%) |
Feb 11, 2014 | 230.44 | 234.65 | 229.68 | 233.62 | 997,677 | +3.16(+1.37%) |
Feb 10, 2014 | 228.00 | 231.23 | 227.18 | 230.46 | 959,676 | +0.89(+0.39%) |
Feb 07, 2014 | 227.38 | 229.67 | 225.92 | 229.57 | 1,131,640 | +3.83(+1.70%) |
Feb 06, 2014 | 223.02 | 226.33 | 222.32 | 225.74 | 1,119,628 | +4.29(+1.94%) |
Feb 05, 2014 | 222.67 | 225.37 | 218.98 | 221.46 | 1,198,842 | -0.37(-0.17%) |
Feb 04, 2014 | 219.54 | 223.98 | 219.17 | 221.82 | 1,199,223 | +2.57(+1.17%) |
Feb 03, 2014 | 227.41 | 228.71 | 218.02 | 219.25 | 2,068,579 | -10.78(-4.69%) |
Jan 31, 2014 | 230.44 | 233.45 | 226.61 | 230.03 | 1,201,870 | -3.80(-1.63%) |
Jan 30, 2014 | 230.77 | 235.12 | 230.77 | 233.84 | 900,115 | +4.77(+2.08%) |
Jan 29, 2014 | 231.08 | 231.93 | 228.32 | 229.07 | 975,979 | -3.43(-1.48%) |
Jan 28, 2014 | 230.44 | 232.89 | 229.47 | 232.50 | 1,389,284 | +2.86(+1.25%) |
Jan 27, 2014 | 234.73 | 235.51 | 229.06 | 229.63 | 1,480,362 | -2.42(-1.04%) |
Jan 24, 2014 | 240.18 | 240.18 | 231.89 | 232.05 | 1,370,306 | -9.54(-3.95%) |
Jan 23, 2014 | 245.39 | 246.71 | 241.41 | 241.59 | 1,484,557 | -6.37(-2.57%) |
Jan 22, 2014 | 244.98 | 248.61 | 244.00 | 247.96 | 1,308,026 | +3.92(+1.61%) |
Jan 21, 2014 | 244.06 | 245.21 | 242.69 | 244.04 | 874,110 | +1.57(+0.65%) |
Jan 17, 2014 | 244.87 | 242.47 | 242.47 | 242.47 | 1,337,691 | -0.81(-0.33%) |
Jan 16, 2014 | 248.28 | 249.58 | 239.99 | 243.28 | 1,993,237 | +3.85(+1.61%) |
Jan 15, 2014 | 238.42 | 239.95 | 236.62 | 239.43 | 1,362,151 | +1.71(+0.72%) |
Jan 14, 2014 | 235.80 | 238.25 | 234.55 | 237.73 | 794,618 | +3.10(+1.32%) |
Jan 13, 2014 | 240.01 | 241.75 | 234.17 | 234.62 | 1,031,174 | -6.48(-2.69%) |
Jan 10, 2014 | 241.72 | 244.22 | 238.38 | 241.11 | 675,914 | -0.87(-0.36%) |
Jan 09, 2014 | 242.93 | 244.16 | 240.40 | 241.98 | 617,211 | -0.60(-0.25%) |
Jan 08, 2014 | 243.21 | 244.48 | 241.19 | 242.58 | 899,103 | -0.08(-0.03%) |
Jan 07, 2014 | 240.48 | 244.70 | 240.48 | 242.66 | 552,117 | +2.21(+0.92%) |
Jan 06, 2014 | 242.13 | 243.18 | 239.15 | 240.44 | 655,237 | -0.08(-0.03%) |
Jan 03, 2014 | 238.82 | 241.91 | 237.65 | 240.52 | 578,491 | +1.05(+0.44%) |
Jan 02, 2014 | 241.45 | 241.45 | 237.69 | 239.47 | 517,467 | -2.81(-1.16%) |
Dec 31, 2013 | 243.01 | 242.28 | 242.28 | 242.28 | 425,302 | +0.30(+0.12%) |
Dec 30, 2013 | 242.14 | 242.68 | 240.27 | 241.98 | 442,830 | -0.23(-0.09%) |
Dec 27, 2013 | 241.92 | 244.21 | 240.55 | 242.21 | 371,388 | +0.76(+0.31%) |
Dec 26, 2013 | 247.28 | 247.28 | 239.66 | 241.45 | 444,767 | -0.62(-0.26%) |
Dec 24, 2013 | 241.35 | 242.53 | 240.36 | 242.07 | 245,685 | +0.60(+0.25%) |
Dec 23, 2013 | 243.88 | 243.88 | 240.68 | 241.48 | 601,946 | +0.83(+0.34%) |
Dec 20, 2013 | 237.18 | 242.80 | 236.10 | 240.65 | 1,646,801 | +4.56(+1.93%) |
Dec 19, 2013 | 237.05 | 237.31 | 234.36 | 236.09 | 915,737 | -1.00(-0.42%) |
Dec 18, 2013 | 231.04 | 237.22 | 228.05 | 237.09 | 1,254,249 | +5.41(+2.33%) |
Dec 17, 2013 | 233.12 | 234.12 | 231.30 | 231.69 | 1,057,255 | -1.63(-0.70%) |
Dec 16, 2013 | 227.75 | 233.46 | 227.75 | 233.32 | 1,220,353 | +5.33(+2.34%) |
Dec 13, 2013 | 224.58 | 228.95 | 224.58 | 227.99 | 799,853 | +4.62(+2.07%) |
Dec 12, 2013 | 223.80 | 226.12 | 223.29 | 223.37 | 936,997 | -0.42(-0.19%) |
Dec 11, 2013 | 229.59 | 230.27 | 223.59 | 223.79 | 879,473 | -5.42(-2.36%) |
Dec 10, 2013 | 230.98 | 231.68 | 228.56 | 229.21 | 631,755 | -2.54(-1.09%) |
Dec 09, 2013 | 231.16 | 233.45 | 230.02 | 231.75 | 490,818 | +0.67(+0.29%) |
Dec 06, 2013 | 229.35 | 231.26 | 229.06 | 231.07 | 647,943 | +4.81(+2.12%) |
Dec 05, 2013 | 226.35 | 227.11 | 224.64 | 226.26 | 687,524 | -1.46(-0.64%) |
Dec 04, 2013 | 227.40 | 230.03 | 223.56 | 227.73 | 609,221 | -0.73(-0.32%) |
Dec 03, 2013 | 231.82 | 233.50 | 226.92 | 228.46 | 848,896 | -5.04(-2.16%) |