Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 247.79 | 261.32 | 247.79 | 259.47 | 4,072 | +5.77(+2.27%) |
Feb 27, 2014 | 258.20 | 258.20 | 246.71 | 253.71 | 4,441 | -3.59(-1.39%) |
Feb 26, 2014 | 256.39 | 266.06 | 248.95 | 257.29 | 4,645 | +5.11(+2.03%) |
Feb 25, 2014 | 254.58 | 254.58 | 239.36 | 252.18 | 5,920 | -2.15(-0.85%) |
Feb 24, 2014 | 257.92 | 261.03 | 253.71 | 254.33 | 5,381 | -6.70(-2.57%) |
Feb 21, 2014 | 263.70 | 265.25 | 257.49 | 261.03 | 5,294 | -2.99(-1.13%) |
Feb 20, 2014 | 263.02 | 266.26 | 263.02 | 264.01 | 2,091 | +3.94(+1.52%) |
Feb 19, 2014 | 261.77 | 261.77 | 260.07 | 260.07 | 1,801 | -0.81(-0.31%) |
Feb 18, 2014 | 257.11 | 261.88 | 256.39 | 260.88 | 2,518 | +6.08(+2.39%) |
Feb 14, 2014 | 253.00 | 254.80 | 254.80 | 254.80 | 1,896 | +0.74(+0.29%) |
Feb 13, 2014 | 248.81 | 254.06 | 248.81 | 254.06 | 1,860 | +3.86(+1.54%) |
Feb 12, 2014 | 246.14 | 250.20 | 244.48 | 250.20 | 1,908 | +5.06(+2.07%) |
Feb 11, 2014 | 242.03 | 245.16 | 242.03 | 245.13 | 1,871 | +4.75(+1.98%) |
Feb 10, 2014 | 242.19 | 242.19 | 233.10 | 240.38 | 7,250 | -2.47(-1.02%) |
Feb 07, 2014 | 245.64 | 248.76 | 241.84 | 242.86 | 2,774 | -3.00(-1.22%) |
Feb 06, 2014 | 242.77 | 248.08 | 242.77 | 245.86 | 3,035 | -0.41(-0.17%) |
Feb 05, 2014 | 246.31 | 249.04 | 245.20 | 246.27 | 3,038 | +1.44(+0.59%) |
Feb 04, 2014 | 234.34 | 246.57 | 234.34 | 244.83 | 4,254 | +9.06(+3.84%) |
Feb 03, 2014 | 235.58 | 236.52 | 227.81 | 235.78 | 13,396 | -3.75(-1.56%) |
Jan 31, 2014 | 239.37 | 241.01 | 239.37 | 239.52 | 3,312 | -4.28(-1.75%) |
Jan 30, 2014 | 238.47 | 246.44 | 238.47 | 243.80 | 6,411 | +4.61(+1.93%) |
Jan 29, 2014 | 247.56 | 247.56 | 236.17 | 239.19 | 6,058 | -12.27(-4.88%) |
Jan 28, 2014 | 250.44 | 251.46 | 250.44 | 251.46 | 2,402 | -0.58(-0.23%) |
Jan 27, 2014 | 253.23 | 253.46 | 250.32 | 252.05 | 1,965 | -0.23(-0.09%) |
Jan 24, 2014 | 252.08 | 255.03 | 249.28 | 252.28 | 7,329 | +1.14(+0.45%) |
Jan 23, 2014 | 242.28 | 252.41 | 241.14 | 251.14 | 5,881 | +7.78(+3.20%) |
Jan 22, 2014 | 242.25 | 243.36 | 235.34 | 243.36 | 11,821 | -2.48(-1.01%) |
Jan 21, 2014 | 249.45 | 251.43 | 241.90 | 245.84 | 7,114 | -4.67(-1.86%) |
Jan 17, 2014 | 256.77 | 250.51 | 250.51 | 250.51 | 6,469 | -5.86(-2.29%) |
Jan 16, 2014 | 257.18 | 257.18 | 255.14 | 256.38 | 1,598 | -0.73(-0.28%) |
Jan 15, 2014 | 257.54 | 257.54 | 257.10 | 257.10 | 1,193 | -2.56(-0.99%) |
Jan 14, 2014 | 260.18 | 260.18 | 258.19 | 259.67 | 3,520 | +0.27(+0.10%) |
Jan 13, 2014 | 265.26 | 265.26 | 257.30 | 259.40 | 2,790 | -5.06(-1.92%) |
Jan 10, 2014 | 263.99 | 265.66 | 263.93 | 264.46 | 2,126 | -0.45(-0.17%) |
Jan 09, 2014 | 263.75 | 266.69 | 263.60 | 264.91 | 1,766 | -0.33(-0.13%) |
Jan 08, 2014 | 263.57 | 265.24 | 263.53 | 265.24 | 2,301 | -0.43(-0.16%) |
Jan 07, 2014 | 266.29 | 266.39 | 264.45 | 265.67 | 2,416 | +3.76(+1.44%) |
Jan 06, 2014 | 262.08 | 266.26 | 261.91 | 261.91 | 3,225 | -1.61(-0.61%) |
Jan 03, 2014 | 263.95 | 264.06 | 262.71 | 263.52 | 2,071 | +2.77(+1.06%) |
Jan 02, 2014 | 263.21 | 263.25 | 259.58 | 260.75 | 1,871 | -4.83(-1.82%) |
Dec 31, 2013 | 267.05 | 265.58 | 265.58 | 265.58 | 2,677 | -1.20(-0.45%) |
Dec 30, 2013 | 266.79 | 266.79 | 266.79 | 266.79 | 2,732 | +1.41(+0.53%) |
Dec 27, 2013 | 267.17 | 268.05 | 265.38 | 265.38 | 3,370 | +0.22(+0.08%) |
Dec 26, 2013 | 259.98 | 265.16 | 259.98 | 265.16 | 1,979 | +4.24(+1.63%) |
Dec 24, 2013 | 259.03 | 261.76 | 259.03 | 260.92 | 2,594 | +2.47(+0.95%) |
Dec 23, 2013 | 249.19 | 259.28 | 249.19 | 258.46 | 11,467 | +11.03(+4.46%) |
Dec 20, 2013 | 242.38 | 247.43 | 240.27 | 247.43 | 13,956 | +4.64(+1.91%) |
Dec 19, 2013 | 247.79 | 247.79 | 242.79 | 242.79 | 3,401 | -5.99(-2.41%) |
Dec 18, 2013 | 249.23 | 249.25 | 246.58 | 248.77 | 5,599 | -0.96(-0.38%) |
Dec 17, 2013 | 250.66 | 250.66 | 248.46 | 249.73 | 3,787 | -0.98(-0.39%) |
Dec 16, 2013 | 249.22 | 252.32 | 247.86 | 250.71 | 3,378 | +1.50(+0.60%) |
Dec 13, 2013 | 246.89 | 249.21 | 246.89 | 249.21 | 4,060 | +3.56(+1.45%) |
Dec 12, 2013 | 245.46 | 246.03 | 245.46 | 245.66 | 2,406 | +0.29(+0.12%) |
Dec 11, 2013 | 246.14 | 246.59 | 245.01 | 245.37 | 2,844 | -2.38(-0.96%) |
Dec 10, 2013 | 251.02 | 251.02 | 247.43 | 247.74 | 3,140 | -3.79(-1.51%) |
Dec 09, 2013 | 251.25 | 251.54 | 249.88 | 251.54 | 2,737 | +0.86(+0.34%) |
Dec 06, 2013 | 252.62 | 253.71 | 250.65 | 250.68 | 0 | -0.15(-0.06%) |
Dec 05, 2013 | 244.94 | 251.31 | 244.94 | 250.83 | 0 | +1.60(+0.64%) |
Dec 04, 2013 | 249.48 | 249.90 | 248.73 | 249.22 | 0 | -0.10(-0.04%) |
Dec 03, 2013 | 251.22 | 251.22 | 249.32 | 249.32 | 0 | -1.02(-0.41%) |