Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 407.96 | 422.34 | 403.73 | 421.50 | 33,897 | +16.98(+4.20%) |
Mar 28, 2014 | 406.32 | 408.62 | 402.30 | 404.52 | 32,361 | -2.33(-0.57%) |
Mar 27, 2014 | 411.98 | 411.98 | 405.10 | 406.85 | 25,228 | -4.87(-1.18%) |
Mar 26, 2014 | 413.46 | 416.37 | 411.50 | 411.71 | 22,979 | +0.37(+0.09%) |
Mar 25, 2014 | 416.26 | 416.92 | 409.60 | 411.34 | 20,630 | -1.38(-0.33%) |
Mar 24, 2014 | 415.63 | 418.91 | 412.45 | 412.72 | 30,997 | -1.69(-0.41%) |
Mar 21, 2014 | 419.17 | 420.55 | 412.98 | 414.41 | 39,373 | -4.18(-1.00%) |
Mar 20, 2014 | 421.55 | 422.40 | 417.27 | 418.59 | 17,376 | -3.17(-0.75%) |
Mar 19, 2014 | 421.97 | 422.03 | 418.22 | 421.76 | 33,131 | -0.05(-0.01%) |
Mar 18, 2014 | 417.95 | 423.08 | 415.35 | 421.81 | 26,642 | +4.60(+1.10%) |
Mar 17, 2014 | 421.71 | 422.45 | 415.68 | 417.21 | 32,819 | -0.48(-0.11%) |
Mar 14, 2014 | 414.78 | 418.22 | 411.71 | 417.69 | 25,867 | +2.70(+0.65%) |
Mar 13, 2014 | 413.94 | 422.13 | 412.72 | 414.99 | 78,424 | +2.43(+0.59%) |
Mar 12, 2014 | 408.86 | 414.78 | 408.38 | 412.56 | 29,492 | +2.80(+0.68%) |
Mar 11, 2014 | 413.09 | 417.21 | 408.06 | 409.76 | 31,463 | -3.70(-0.90%) |
Mar 10, 2014 | 412.51 | 413.56 | 409.33 | 413.46 | 41,146 | +0.95(+0.23%) |
Mar 07, 2014 | 413.25 | 414.04 | 409.65 | 412.51 | 22,320 | +1.90(+0.46%) |
Mar 06, 2014 | 412.40 | 413.62 | 409.28 | 410.60 | 20,346 | +0.16(+0.04%) |
Mar 05, 2014 | 412.56 | 413.72 | 407.06 | 410.44 | 29,846 | -2.96(-0.72%) |
Mar 04, 2014 | 411.66 | 417.00 | 409.18 | 413.41 | 46,346 | +5.71(+1.40%) |
Mar 03, 2014 | 410.44 | 410.97 | 405.58 | 407.69 | 24,451 | -4.87(-1.18%) |
Feb 28, 2014 | 412.30 | 414.52 | 410.71 | 412.56 | 80,280 | +1.22(+0.30%) |
Feb 27, 2014 | 412.88 | 413.51 | 408.81 | 411.34 | 34,244 | -0.63(-0.15%) |
Feb 26, 2014 | 413.51 | 417.69 | 409.86 | 411.98 | 42,643 | +0.00(+0.00%) |
Feb 25, 2014 | 413.94 | 418.43 | 410.50 | 411.98 | 84,343 | -1.16(-0.28%) |
Feb 24, 2014 | 413.27 | 414.78 | 409.18 | 413.14 | 51,205 | +3.01(+0.73%) |
Feb 21, 2014 | 411.61 | 414.94 | 408.01 | 410.13 | 35,518 | +0.69(+0.17%) |
Feb 20, 2014 | 411.50 | 412.51 | 407.29 | 409.44 | 40,212 | -0.42(-0.10%) |
Feb 19, 2014 | 409.76 | 414.68 | 408.28 | 409.86 | 33,437 | -4.18(-1.01%) |
Feb 18, 2014 | 410.66 | 419.17 | 410.66 | 414.04 | 42,367 | +3.23(+0.79%) |
Feb 14, 2014 | 406.74 | 410.81 | 410.81 | 410.81 | 32,050 | +3.86(+0.95%) |
Feb 13, 2014 | 398.39 | 408.83 | 398.39 | 406.95 | 59,578 | +6.98(+1.75%) |
Feb 12, 2014 | 398.65 | 401.93 | 397.48 | 399.97 | 32,762 | +1.48(+0.37%) |
Feb 11, 2014 | 398.23 | 400.98 | 393.91 | 398.49 | 53,478 | +1.85(+0.47%) |
Feb 10, 2014 | 396.91 | 398.60 | 393.35 | 396.64 | 40,816 | +1.06(+0.27%) |
Feb 07, 2014 | 398.49 | 399.03 | 392.83 | 395.58 | 50,339 | -0.58(-0.15%) |
Feb 06, 2014 | 397.91 | 399.60 | 394.05 | 396.17 | 31,019 | +0.05(+0.01%) |
Feb 05, 2014 | 394.58 | 399.13 | 391.52 | 396.11 | 35,308 | -0.63(-0.16%) |
Feb 04, 2014 | 397.01 | 400.61 | 393.45 | 396.75 | 48,359 | +1.22(+0.31%) |
Feb 03, 2014 | 398.60 | 400.53 | 393.15 | 395.53 | 59,816 | -2.43(-0.61%) |
Jan 31, 2014 | 393.79 | 401.67 | 393.52 | 397.96 | 58,073 | -1.75(-0.44%) |
Jan 30, 2014 | 380.04 | 405.79 | 375.49 | 399.71 | 154,604 | +37.44(+10.34%) |
Jan 29, 2014 | 367.08 | 367.82 | 361.16 | 362.27 | 85,987 | -5.92(-1.61%) |
Jan 28, 2014 | 359.57 | 368.93 | 357.72 | 368.19 | 43,053 | +9.10(+2.53%) |
Jan 27, 2014 | 364.17 | 366.92 | 352.75 | 359.09 | 51,617 | -2.27(-0.63%) |
Jan 24, 2014 | 368.35 | 375.44 | 359.04 | 361.37 | 121,421 | -7.40(-2.01%) |
Jan 23, 2014 | 362.06 | 374.32 | 360.36 | 368.77 | 64,535 | +6.13(+1.69%) |
Jan 22, 2014 | 361.21 | 366.81 | 359.73 | 362.64 | 53,152 | +0.48(+0.13%) |
Jan 21, 2014 | 364.91 | 366.44 | 359.44 | 362.16 | 65,050 | -2.75(-0.75%) |
Jan 17, 2014 | 365.97 | 364.91 | 364.91 | 364.91 | 55,705 | -2.01(-0.55%) |
Jan 16, 2014 | 365.97 | 369.62 | 365.97 | 366.92 | 46,668 | -1.06(-0.29%) |
Jan 15, 2014 | 368.30 | 369.54 | 365.23 | 367.98 | 47,260 | -0.32(-0.09%) |
Jan 14, 2014 | 367.93 | 370.83 | 366.18 | 368.30 | 43,185 | +0.42(+0.11%) |
Jan 13, 2014 | 368.98 | 369.41 | 365.39 | 367.87 | 43,957 | -1.27(-0.34%) |
Jan 10, 2014 | 369.09 | 370.20 | 366.18 | 369.14 | 47,342 | +1.06(+0.29%) |
Jan 09, 2014 | 371.05 | 371.05 | 364.91 | 368.08 | 38,993 | -1.48(-0.40%) |
Jan 08, 2014 | 369.09 | 370.15 | 364.96 | 369.56 | 17,809 | -0.48(-0.13%) |
Jan 07, 2014 | 370.31 | 370.89 | 365.33 | 370.04 | 26,174 | -0.11(-0.03%) |
Jan 06, 2014 | 375.38 | 377.29 | 369.35 | 370.15 | 41,013 | -3.97(-1.06%) |
Jan 03, 2014 | 373.37 | 376.36 | 370.73 | 374.11 | 20,668 | +0.85(+0.23%) |