Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 234.20 | 236.59 | 232.39 | 233.49 | 1,158,766 | -0.74(-0.32%) |
Feb 27, 2014 | 228.04 | 234.86 | 228.00 | 234.23 | 1,034,577 | +6.27(+2.75%) |
Feb 26, 2014 | 230.00 | 230.90 | 226.62 | 227.97 | 889,277 | -1.97(-0.86%) |
Feb 25, 2014 | 231.40 | 232.69 | 229.44 | 229.94 | 934,956 | -1.83(-0.79%) |
Feb 24, 2014 | 229.61 | 233.27 | 229.02 | 231.76 | 829,202 | +2.75(+1.20%) |
Feb 21, 2014 | 230.24 | 231.54 | 228.86 | 229.02 | 741,047 | -1.16(-0.51%) |
Feb 20, 2014 | 230.08 | 231.28 | 227.87 | 230.18 | 791,425 | +0.02(+0.01%) |
Feb 19, 2014 | 232.29 | 235.86 | 229.88 | 230.16 | 773,498 | -4.19(-1.79%) |
Feb 18, 2014 | 232.32 | 234.96 | 232.08 | 234.35 | 670,703 | +2.25(+0.97%) |
Feb 14, 2014 | 233.21 | 232.10 | 232.10 | 232.10 | 867,301 | -1.16(-0.50%) |
Feb 13, 2014 | 229.01 | 234.19 | 226.82 | 233.26 | 718,675 | +0.79(+0.34%) |
Feb 12, 2014 | 233.47 | 235.52 | 231.45 | 232.47 | 861,298 | -1.26(-0.54%) |
Feb 11, 2014 | 230.55 | 234.76 | 229.79 | 233.73 | 997,201 | +3.16(+1.37%) |
Feb 10, 2014 | 228.11 | 231.34 | 227.28 | 230.57 | 959,217 | +0.89(+0.39%) |
Feb 07, 2014 | 227.48 | 229.78 | 226.03 | 229.68 | 1,131,099 | +3.83(+1.70%) |
Feb 06, 2014 | 223.13 | 226.44 | 222.43 | 225.85 | 1,119,093 | +4.29(+1.94%) |
Feb 05, 2014 | 222.77 | 225.48 | 219.09 | 221.56 | 1,198,269 | -0.37(-0.17%) |
Feb 04, 2014 | 219.65 | 224.08 | 219.27 | 221.93 | 1,198,651 | +2.57(+1.17%) |
Feb 03, 2014 | 227.52 | 228.82 | 218.12 | 219.36 | 2,067,591 | -10.78(-4.69%) |
Jan 31, 2014 | 230.55 | 233.56 | 226.72 | 230.14 | 1,201,296 | -3.81(-1.63%) |
Jan 30, 2014 | 230.88 | 235.23 | 230.88 | 233.95 | 899,685 | +4.77(+2.08%) |
Jan 29, 2014 | 231.19 | 232.04 | 228.43 | 229.18 | 975,512 | -3.43(-1.48%) |
Jan 28, 2014 | 230.55 | 233.00 | 229.57 | 232.61 | 1,388,620 | +2.87(+1.25%) |
Jan 27, 2014 | 234.84 | 235.63 | 229.17 | 229.74 | 1,479,655 | -2.42(-1.04%) |
Jan 24, 2014 | 240.29 | 240.29 | 232.00 | 232.16 | 1,369,651 | -9.54(-3.95%) |
Jan 23, 2014 | 245.51 | 246.83 | 241.52 | 241.71 | 1,483,848 | -6.37(-2.57%) |
Jan 22, 2014 | 245.09 | 248.73 | 244.12 | 248.08 | 1,307,401 | +3.92(+1.61%) |
Jan 21, 2014 | 244.18 | 245.33 | 242.80 | 244.16 | 873,692 | +1.57(+0.65%) |
Jan 17, 2014 | 244.99 | 242.59 | 242.59 | 242.59 | 1,337,052 | -0.81(-0.33%) |
Jan 16, 2014 | 248.40 | 249.70 | 240.11 | 243.40 | 1,992,285 | +3.85(+1.61%) |
Jan 15, 2014 | 238.54 | 240.07 | 236.74 | 239.55 | 1,361,500 | +1.71(+0.72%) |
Jan 14, 2014 | 235.91 | 238.37 | 234.66 | 237.84 | 794,238 | +3.10(+1.32%) |
Jan 13, 2014 | 240.13 | 241.87 | 234.28 | 234.74 | 1,030,681 | -6.49(-2.69%) |
Jan 10, 2014 | 241.84 | 244.33 | 238.49 | 241.22 | 675,592 | -0.87(-0.36%) |
Jan 09, 2014 | 243.05 | 244.27 | 240.51 | 242.10 | 616,916 | -0.60(-0.25%) |
Jan 08, 2014 | 243.32 | 244.59 | 241.31 | 242.69 | 898,673 | -0.08(-0.03%) |
Jan 07, 2014 | 240.60 | 244.82 | 240.60 | 242.77 | 551,853 | +2.21(+0.92%) |
Jan 06, 2014 | 242.25 | 243.30 | 239.26 | 240.56 | 654,924 | -0.08(-0.03%) |
Jan 03, 2014 | 238.94 | 242.03 | 237.76 | 240.63 | 578,214 | +1.05(+0.44%) |
Jan 02, 2014 | 241.56 | 241.56 | 237.80 | 239.59 | 517,220 | -2.81(-1.16%) |
Dec 31, 2013 | 243.12 | 242.40 | 242.40 | 242.40 | 425,099 | +0.30(+0.12%) |
Dec 30, 2013 | 242.26 | 242.79 | 240.38 | 242.10 | 442,619 | -0.23(-0.09%) |
Dec 27, 2013 | 242.04 | 244.33 | 240.67 | 242.33 | 371,211 | +0.76(+0.31%) |
Dec 26, 2013 | 247.40 | 247.40 | 239.78 | 241.57 | 444,555 | -0.62(-0.26%) |
Dec 24, 2013 | 241.47 | 242.64 | 240.47 | 242.19 | 245,568 | +0.60(+0.25%) |
Dec 23, 2013 | 244.00 | 244.00 | 240.80 | 241.59 | 601,659 | +0.83(+0.34%) |
Dec 20, 2013 | 237.29 | 242.92 | 236.22 | 240.76 | 1,646,014 | +4.56(+1.93%) |
Dec 19, 2013 | 237.16 | 237.43 | 234.47 | 236.21 | 915,300 | -1.00(-0.42%) |
Dec 18, 2013 | 231.15 | 237.33 | 228.16 | 237.20 | 1,253,650 | +5.41(+2.33%) |
Dec 17, 2013 | 233.24 | 234.23 | 231.41 | 231.80 | 1,056,750 | -1.63(-0.70%) |
Dec 16, 2013 | 227.86 | 233.57 | 227.86 | 233.43 | 1,219,770 | +5.33(+2.34%) |
Dec 13, 2013 | 224.69 | 229.06 | 224.69 | 228.10 | 799,471 | +4.62(+2.07%) |
Dec 12, 2013 | 223.91 | 226.23 | 223.40 | 223.48 | 936,550 | -0.42(-0.19%) |
Dec 11, 2013 | 229.71 | 230.38 | 223.69 | 223.90 | 879,053 | -5.42(-2.36%) |
Dec 10, 2013 | 231.09 | 231.79 | 228.67 | 229.32 | 631,454 | -2.53(-1.09%) |
Dec 09, 2013 | 231.28 | 233.56 | 230.13 | 231.86 | 490,583 | +0.67(+0.29%) |
Dec 06, 2013 | 229.46 | 231.38 | 229.17 | 231.18 | 647,634 | +4.81(+2.12%) |
Dec 05, 2013 | 226.46 | 227.22 | 224.75 | 226.37 | 687,196 | -1.46(-0.64%) |
Dec 04, 2013 | 227.51 | 230.14 | 223.67 | 227.84 | 608,930 | -0.73(-0.32%) |
Dec 03, 2013 | 231.93 | 233.61 | 227.02 | 228.56 | 848,491 | -5.05(-2.16%) |