Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 247.07 | 248.00 | 244.63 | 245.76 | 174,279 | -1.52(-0.61%) |
Feb 27, 2014 | 247.09 | 248.47 | 246.51 | 247.28 | 129,671 | -0.77(-0.31%) |
Feb 26, 2014 | 248.00 | 249.38 | 245.05 | 248.05 | 179,656 | +1.88(+0.76%) |
Feb 25, 2014 | 246.59 | 246.98 | 244.78 | 246.17 | 195,381 | +0.28(+0.11%) |
Feb 24, 2014 | 244.90 | 246.52 | 243.18 | 245.89 | 375,435 | +2.71(+1.11%) |
Feb 21, 2014 | 245.14 | 245.64 | 243.14 | 243.18 | 164,977 | -1.86(-0.76%) |
Feb 20, 2014 | 244.87 | 246.06 | 243.71 | 245.04 | 266,419 | +1.24(+0.51%) |
Feb 19, 2014 | 246.59 | 248.04 | 243.65 | 243.80 | 151,687 | -3.21(-1.30%) |
Feb 18, 2014 | 249.49 | 250.37 | 246.70 | 247.01 | 245,539 | -2.63(-1.05%) |
Feb 14, 2014 | 251.03 | 249.64 | 249.64 | 249.64 | 209,300 | -2.28(-0.91%) |
Feb 13, 2014 | 250.73 | 252.72 | 250.01 | 251.92 | 171,926 | -0.03(-0.01%) |
Feb 12, 2014 | 254.00 | 255.26 | 249.80 | 251.95 | 215,217 | -2.38(-0.94%) |
Feb 11, 2014 | 254.24 | 255.50 | 251.87 | 254.33 | 182,971 | -0.11(-0.04%) |
Feb 10, 2014 | 254.47 | 255.79 | 252.91 | 254.44 | 190,415 | -0.80(-0.31%) |
Feb 07, 2014 | 254.00 | 258.31 | 250.67 | 255.24 | 238,207 | +1.24(+0.49%) |
Feb 06, 2014 | 242.20 | 254.96 | 242.20 | 254.00 | 503,073 | +18.13(+7.69%) |
Feb 05, 2014 | 238.81 | 238.81 | 235.20 | 235.87 | 337,078 | -1.94(-0.82%) |
Feb 04, 2014 | 236.63 | 238.90 | 235.23 | 237.81 | 500,097 | +3.10(+1.32%) |
Feb 03, 2014 | 246.36 | 247.85 | 234.34 | 234.71 | 354,623 | -11.59(-4.71%) |
Jan 31, 2014 | 243.03 | 247.96 | 243.03 | 246.30 | 157,889 | -3.13(-1.25%) |
Jan 30, 2014 | 249.21 | 249.62 | 246.05 | 249.43 | 160,266 | +4.76(+1.95%) |
Jan 29, 2014 | 245.86 | 249.96 | 244.00 | 244.67 | 191,746 | -3.96(-1.59%) |
Jan 28, 2014 | 242.05 | 248.74 | 241.88 | 248.63 | 264,771 | +7.01(+2.90%) |
Jan 27, 2014 | 243.68 | 243.68 | 240.15 | 241.62 | 174,327 | -1.82(-0.75%) |
Jan 24, 2014 | 251.63 | 251.63 | 243.09 | 243.44 | 235,768 | -10.15(-4.00%) |
Jan 23, 2014 | 255.59 | 256.94 | 251.59 | 253.59 | 137,568 | -2.26(-0.88%) |
Jan 22, 2014 | 256.07 | 256.98 | 254.47 | 255.85 | 62,802 | +0.12(+0.05%) |
Jan 21, 2014 | 254.76 | 256.00 | 252.79 | 255.73 | 67,457 | +1.44(+0.57%) |
Jan 17, 2014 | 252.92 | 254.29 | 254.29 | 254.29 | 80,700 | +0.22(+0.09%) |
Jan 16, 2014 | 252.49 | 254.73 | 251.83 | 254.07 | 68,072 | +0.87(+0.34%) |
Jan 15, 2014 | 252.45 | 254.03 | 249.74 | 253.20 | 135,809 | +0.75(+0.30%) |
Jan 14, 2014 | 248.55 | 252.54 | 245.88 | 252.45 | 124,343 | +5.18(+2.09%) |
Jan 13, 2014 | 248.91 | 250.64 | 245.95 | 247.27 | 80,094 | -2.72(-1.09%) |
Jan 10, 2014 | 249.94 | 250.53 | 247.85 | 249.99 | 88,979 | +0.49(+0.20%) |
Jan 09, 2014 | 250.05 | 251.22 | 248.59 | 249.50 | 161,344 | -0.17(-0.07%) |
Jan 08, 2014 | 247.94 | 249.77 | 246.78 | 249.67 | 151,350 | +1.31(+0.53%) |
Jan 07, 2014 | 243.71 | 248.92 | 243.26 | 248.36 | 189,014 | +5.94(+2.45%) |
Jan 06, 2014 | 243.17 | 244.78 | 241.15 | 242.42 | 182,709 | -0.29(-0.12%) |
Jan 03, 2014 | 241.17 | 243.88 | 239.03 | 242.71 | 149,884 | +1.18(+0.49%) |
Jan 02, 2014 | 241.09 | 243.19 | 239.92 | 241.53 | 154,360 | -1.06(-0.44%) |
Dec 31, 2013 | 242.45 | 242.59 | 242.59 | 242.59 | 113,200 | +0.79(+0.33%) |
Dec 30, 2013 | 243.75 | 245.55 | 241.72 | 241.80 | 112,811 | -2.21(-0.91%) |
Dec 27, 2013 | 242.72 | 244.99 | 242.72 | 244.01 | 71,266 | +1.12(+0.46%) |
Dec 26, 2013 | 243.61 | 243.61 | 242.33 | 242.89 | 70,953 | +0.04(+0.02%) |
Dec 24, 2013 | 243.79 | 243.79 | 242.10 | 242.85 | 65,024 | -0.23(-0.09%) |
Dec 23, 2013 | 242.65 | 243.80 | 242.44 | 243.08 | 163,043 | +2.01(+0.83%) |
Dec 20, 2013 | 240.70 | 241.96 | 239.94 | 241.07 | 320,197 | +0.35(+0.15%) |
Dec 19, 2013 | 245.09 | 245.09 | 239.79 | 240.72 | 324,371 | -4.54(-1.85%) |
Dec 18, 2013 | 242.42 | 245.64 | 240.72 | 245.26 | 161,083 | +3.57(+1.48%) |
Dec 17, 2013 | 242.76 | 242.76 | 240.01 | 241.69 | 100,059 | -0.84(-0.35%) |
Dec 16, 2013 | 242.43 | 244.37 | 242.14 | 242.53 | 68,926 | +1.51(+0.63%) |
Dec 13, 2013 | 240.29 | 242.62 | 239.92 | 241.02 | 109,515 | +0.99(+0.41%) |
Dec 12, 2013 | 239.39 | 240.72 | 238.06 | 240.03 | 84,515 | +0.71(+0.30%) |
Dec 11, 2013 | 243.26 | 244.59 | 239.02 | 239.32 | 158,090 | -4.08(-1.68%) |
Dec 10, 2013 | 244.66 | 246.10 | 242.32 | 243.40 | 230,219 | -2.04(-0.83%) |
Dec 09, 2013 | 246.69 | 247.30 | 245.26 | 245.44 | 178,907 | -1.68(-0.68%) |
Dec 06, 2013 | 247.24 | 248.99 | 245.91 | 247.12 | 194,464 | +1.15(+0.47%) |
Dec 05, 2013 | 236.85 | 246.21 | 235.86 | 245.97 | 165,865 | +0.93(+0.38%) |
Dec 04, 2013 | 243.57 | 246.53 | 242.03 | 245.04 | 108,047 | +0.21(+0.09%) |
Dec 03, 2013 | 245.28 | 246.68 | 243.52 | 244.83 | 152,465 | -1.85(-0.75%) |