Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 319.98 | 325.72 | 319.46 | 324.78 | 73,216 | +6.08(+1.91%) |
Mar 28, 2014 | 322.46 | 325.50 | 317.97 | 318.70 | 49,842 | -3.41(-1.06%) |
Mar 27, 2014 | 322.09 | 324.18 | 319.76 | 322.11 | 41,647 | +0.38(+0.12%) |
Mar 26, 2014 | 331.49 | 331.49 | 321.54 | 321.73 | 50,794 | -4.37(-1.34%) |
Mar 25, 2014 | 324.65 | 328.03 | 322.04 | 326.10 | 87,220 | +2.70(+0.84%) |
Mar 24, 2014 | 326.25 | 327.79 | 321.72 | 323.39 | 54,950 | -2.83(-0.87%) |
Mar 21, 2014 | 323.55 | 327.00 | 323.55 | 326.23 | 112,927 | +3.62(+1.12%) |
Mar 20, 2014 | 320.50 | 323.69 | 318.48 | 322.61 | 45,103 | +1.79(+0.56%) |
Mar 19, 2014 | 322.46 | 324.95 | 320.40 | 320.82 | 48,339 | -2.04(-0.63%) |
Mar 18, 2014 | 319.86 | 324.29 | 319.07 | 322.86 | 50,707 | +2.71(+0.85%) |
Mar 17, 2014 | 317.36 | 322.61 | 316.70 | 320.15 | 74,443 | +4.07(+1.29%) |
Mar 14, 2014 | 314.56 | 317.47 | 312.81 | 316.08 | 48,741 | +2.20(+0.70%) |
Mar 13, 2014 | 314.79 | 317.15 | 311.16 | 313.88 | 62,645 | -0.28(-0.09%) |
Mar 12, 2014 | 313.95 | 315.04 | 310.40 | 314.16 | 69,292 | -1.92(-0.61%) |
Mar 11, 2014 | 314.92 | 317.58 | 311.83 | 316.08 | 41,943 | +1.13(+0.36%) |
Mar 10, 2014 | 315.66 | 317.13 | 312.25 | 314.95 | 44,200 | -0.71(-0.23%) |
Mar 07, 2014 | 309.31 | 317.20 | 309.11 | 315.66 | 77,737 | +6.02(+1.94%) |
Mar 06, 2014 | 311.10 | 313.16 | 308.87 | 309.64 | 45,503 | -0.54(-0.17%) |
Mar 05, 2014 | 309.21 | 311.84 | 308.09 | 310.18 | 39,549 | +0.22(+0.07%) |
Mar 04, 2014 | 307.68 | 310.74 | 306.20 | 309.97 | 69,384 | +4.96(+1.63%) |
Mar 03, 2014 | 302.90 | 307.03 | 301.16 | 305.00 | 68,840 | -1.34(-0.44%) |
Feb 28, 2014 | 309.71 | 309.92 | 303.11 | 306.35 | 80,828 | -0.27(-0.09%) |
Feb 27, 2014 | 307.70 | 310.35 | 305.92 | 306.61 | 68,251 | -1.32(-0.43%) |
Feb 26, 2014 | 305.85 | 309.61 | 304.92 | 307.93 | 42,692 | +4.35(+1.43%) |
Feb 25, 2014 | 301.80 | 306.06 | 300.25 | 303.58 | 50,196 | +1.78(+0.59%) |
Feb 24, 2014 | 303.88 | 306.39 | 301.07 | 301.80 | 50,854 | -1.04(-0.34%) |
Feb 21, 2014 | 304.01 | 306.60 | 302.29 | 302.83 | 68,309 | -0.72(-0.24%) |
Feb 20, 2014 | 297.37 | 303.62 | 297.18 | 303.55 | 66,106 | +6.26(+2.11%) |
Feb 19, 2014 | 297.17 | 300.60 | 296.82 | 297.29 | 43,152 | -1.44(-0.48%) |
Feb 18, 2014 | 296.94 | 300.99 | 295.93 | 298.73 | 59,185 | +1.64(+0.55%) |
Feb 14, 2014 | 296.00 | 297.09 | 297.09 | 297.09 | 55,629 | +0.82(+0.28%) |
Feb 13, 2014 | 291.80 | 297.48 | 290.70 | 296.27 | 58,807 | +4.14(+1.42%) |
Feb 12, 2014 | 288.60 | 292.45 | 287.64 | 292.13 | 56,096 | +3.14(+1.09%) |
Feb 11, 2014 | 285.80 | 289.94 | 283.95 | 288.99 | 61,526 | +5.08(+1.79%) |
Feb 10, 2014 | 280.83 | 285.45 | 280.27 | 283.90 | 49,315 | +2.39(+0.85%) |
Feb 07, 2014 | 281.76 | 282.15 | 279.51 | 281.52 | 37,139 | +2.66(+0.95%) |
Feb 06, 2014 | 276.49 | 280.43 | 275.33 | 278.86 | 296,323 | +4.54(+1.66%) |
Feb 05, 2014 | 273.56 | 275.63 | 270.09 | 274.32 | 58,951 | +0.44(+0.16%) |
Feb 04, 2014 | 271.00 | 274.49 | 268.18 | 273.88 | 287,328 | +5.01(+1.86%) |
Feb 03, 2014 | 277.67 | 279.79 | 268.46 | 268.86 | 186,287 | -8.64(-3.11%) |
Jan 31, 2014 | 267.25 | 281.65 | 264.29 | 277.50 | 136,588 | +13.56(+5.14%) |
Jan 30, 2014 | 263.05 | 267.40 | 260.36 | 263.94 | 92,012 | +2.01(+0.77%) |
Jan 29, 2014 | 256.68 | 264.78 | 256.68 | 261.93 | 55,487 | +2.34(+0.90%) |
Jan 28, 2014 | 258.14 | 262.82 | 258.14 | 259.58 | 85,171 | +1.35(+0.52%) |
Jan 27, 2014 | 265.68 | 267.31 | 257.98 | 258.23 | 96,065 | -8.58(-3.21%) |
Jan 24, 2014 | 274.57 | 275.60 | 264.05 | 266.81 | 69,898 | -9.22(-3.34%) |
Jan 23, 2014 | 274.57 | 276.54 | 273.17 | 276.03 | 56,906 | +0.51(+0.18%) |
Jan 22, 2014 | 271.67 | 276.20 | 270.84 | 275.53 | 46,750 | +3.10(+1.14%) |
Jan 21, 2014 | 274.13 | 275.27 | 269.98 | 272.43 | 57,171 | -1.19(-0.44%) |
Jan 17, 2014 | 275.00 | 273.62 | 273.62 | 273.62 | 44,165 | -1.87(-0.68%) |
Jan 16, 2014 | 275.13 | 277.62 | 274.84 | 275.49 | 47,098 | +0.59(+0.21%) |
Jan 15, 2014 | 274.10 | 275.90 | 274.10 | 274.90 | 55,717 | -0.03(-0.01%) |
Jan 14, 2014 | 274.31 | 277.86 | 274.19 | 274.93 | 44,348 | +0.80(+0.29%) |
Jan 13, 2014 | 275.09 | 277.66 | 273.04 | 274.13 | 33,823 | -2.34(-0.85%) |
Jan 10, 2014 | 273.68 | 276.60 | 270.72 | 276.46 | 54,547 | +3.46(+1.27%) |
Jan 09, 2014 | 273.50 | 276.36 | 272.22 | 273.01 | 43,464 | -0.29(-0.11%) |
Jan 08, 2014 | 272.31 | 276.27 | 271.71 | 273.30 | 58,434 | +0.16(+0.06%) |
Jan 07, 2014 | 272.15 | 274.71 | 271.36 | 273.14 | 40,599 | +1.05(+0.39%) |
Jan 06, 2014 | 272.06 | 273.02 | 269.95 | 272.09 | 51,893 | +0.37(+0.14%) |
Jan 03, 2014 | 271.27 | 272.73 | 269.32 | 271.71 | 60,145 | +2.06(+0.77%) |