Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 401.27 | 414.02 | 401.27 | 406.35 | 72,883 | +5.50(+1.37%) |
Apr 29, 2014 | 403.33 | 405.73 | 400.06 | 400.85 | 17,551 | -0.11(-0.03%) |
Apr 28, 2014 | 404.18 | 406.19 | 398.10 | 400.95 | 47,594 | -2.27(-0.56%) |
Apr 25, 2014 | 411.90 | 414.50 | 401.96 | 403.23 | 17,310 | -9.26(-2.24%) |
Apr 24, 2014 | 412.01 | 413.85 | 408.04 | 412.49 | 20,509 | +1.85(+0.45%) |
Apr 23, 2014 | 411.43 | 413.12 | 408.04 | 410.63 | 22,215 | -0.53(-0.13%) |
Apr 22, 2014 | 406.24 | 413.97 | 406.24 | 411.16 | 18,331 | +4.50(+1.11%) |
Apr 21, 2014 | 405.87 | 408.68 | 404.02 | 406.67 | 23,904 | -0.16(-0.04%) |
Apr 17, 2014 | 402.91 | 406.83 | 406.83 | 406.83 | 25,921 | +2.27(+0.56%) |
Apr 16, 2014 | 406.24 | 408.25 | 403.07 | 404.55 | 42,691 | -0.21(-0.05%) |
Apr 15, 2014 | 403.33 | 409.13 | 395.56 | 404.76 | 49,532 | +1.53(+0.38%) |
Apr 14, 2014 | 411.27 | 411.27 | 399.47 | 403.23 | 24,175 | -2.96(-0.73%) |
Apr 11, 2014 | 413.23 | 416.29 | 401.32 | 406.19 | 62,877 | -9.26(-2.23%) |
Apr 10, 2014 | 413.86 | 427.03 | 412.22 | 415.45 | 65,896 | +1.64(+0.40%) |
Apr 09, 2014 | 412.22 | 418.46 | 409.90 | 413.81 | 14,327 | +1.69(+0.41%) |
Apr 08, 2014 | 413.33 | 415.79 | 410.32 | 412.12 | 25,185 | -1.90(-0.46%) |
Apr 07, 2014 | 415.87 | 418.14 | 413.17 | 414.02 | 42,860 | -3.49(-0.84%) |
Apr 04, 2014 | 428.19 | 428.19 | 415.66 | 417.51 | 34,758 | -8.25(-1.94%) |
Apr 03, 2014 | 430.15 | 431.00 | 424.60 | 425.76 | 23,777 | -2.17(-0.51%) |
Apr 02, 2014 | 421.85 | 428.40 | 420.58 | 427.93 | 22,974 | +6.66(+1.58%) |
Apr 01, 2014 | 421.69 | 423.12 | 415.66 | 421.26 | 46,572 | -0.26(-0.06%) |
Mar 31, 2014 | 407.99 | 422.38 | 403.76 | 421.53 | 33,894 | +16.98(+4.20%) |
Mar 28, 2014 | 406.35 | 408.64 | 402.33 | 404.55 | 32,358 | -2.33(-0.57%) |
Mar 27, 2014 | 412.01 | 412.01 | 405.13 | 406.88 | 25,226 | -4.87(-1.18%) |
Mar 26, 2014 | 413.49 | 416.40 | 411.53 | 411.74 | 22,977 | +0.37(+0.09%) |
Mar 25, 2014 | 416.29 | 416.95 | 409.63 | 411.37 | 20,628 | -1.38(-0.33%) |
Mar 24, 2014 | 415.66 | 418.94 | 412.49 | 412.75 | 30,995 | -1.69(-0.41%) |
Mar 21, 2014 | 419.20 | 420.58 | 413.01 | 414.44 | 39,370 | -4.18(-1.00%) |
Mar 20, 2014 | 421.58 | 422.43 | 417.30 | 418.62 | 17,375 | -3.17(-0.75%) |
Mar 19, 2014 | 422.00 | 422.06 | 418.25 | 421.79 | 33,129 | -0.05(-0.01%) |
Mar 18, 2014 | 417.99 | 423.12 | 415.38 | 421.85 | 26,640 | +4.60(+1.10%) |
Mar 17, 2014 | 421.74 | 422.48 | 415.71 | 417.25 | 32,816 | -0.48(-0.11%) |
Mar 14, 2014 | 414.81 | 418.25 | 411.74 | 417.72 | 25,865 | +2.70(+0.65%) |
Mar 13, 2014 | 413.97 | 422.16 | 412.75 | 415.02 | 78,418 | +2.43(+0.59%) |
Mar 12, 2014 | 408.89 | 414.81 | 408.41 | 412.59 | 29,490 | +2.80(+0.68%) |
Mar 11, 2014 | 413.12 | 417.25 | 408.10 | 409.79 | 31,461 | -3.70(-0.90%) |
Mar 10, 2014 | 412.54 | 413.60 | 409.36 | 413.49 | 41,143 | +0.95(+0.23%) |
Mar 07, 2014 | 413.28 | 414.07 | 409.68 | 412.54 | 22,318 | +1.90(+0.46%) |
Mar 06, 2014 | 412.43 | 413.65 | 409.31 | 410.63 | 20,345 | +0.16(+0.04%) |
Mar 05, 2014 | 412.59 | 413.75 | 407.09 | 410.48 | 29,844 | -2.96(-0.72%) |
Mar 04, 2014 | 411.69 | 417.03 | 409.21 | 413.44 | 46,343 | +5.71(+1.40%) |
Mar 03, 2014 | 410.48 | 411.00 | 405.61 | 407.73 | 24,449 | -4.87(-1.18%) |
Feb 28, 2014 | 412.33 | 414.55 | 410.74 | 412.59 | 80,274 | +1.22(+0.30%) |
Feb 27, 2014 | 412.91 | 413.54 | 408.84 | 411.37 | 34,242 | -0.63(-0.15%) |
Feb 26, 2014 | 413.54 | 417.72 | 409.89 | 412.01 | 42,640 | +0.00(+0.00%) |
Feb 25, 2014 | 413.97 | 418.46 | 410.53 | 412.01 | 84,337 | -1.16(-0.28%) |
Feb 24, 2014 | 413.31 | 414.81 | 409.21 | 413.17 | 51,201 | +3.01(+0.74%) |
Feb 21, 2014 | 411.64 | 414.96 | 408.04 | 410.16 | 35,515 | +0.69(+0.17%) |
Feb 20, 2014 | 411.53 | 412.54 | 407.32 | 409.47 | 40,209 | -0.42(-0.10%) |
Feb 19, 2014 | 409.79 | 414.71 | 408.31 | 409.89 | 33,435 | -4.18(-1.01%) |
Feb 18, 2014 | 410.69 | 419.20 | 410.69 | 414.07 | 42,364 | +3.23(+0.79%) |
Feb 14, 2014 | 406.77 | 410.85 | 410.85 | 410.85 | 32,047 | +3.86(+0.95%) |
Feb 13, 2014 | 398.42 | 408.86 | 398.42 | 406.98 | 59,574 | +6.98(+1.75%) |
Feb 12, 2014 | 398.68 | 401.96 | 397.50 | 400.00 | 32,760 | +1.48(+0.37%) |
Feb 11, 2014 | 398.26 | 401.01 | 393.94 | 398.52 | 53,474 | +1.85(+0.47%) |
Feb 10, 2014 | 396.94 | 398.63 | 393.38 | 396.67 | 40,813 | +1.06(+0.27%) |
Feb 07, 2014 | 398.52 | 399.06 | 392.86 | 395.61 | 50,335 | -0.58(-0.15%) |
Feb 06, 2014 | 397.94 | 399.63 | 394.08 | 396.19 | 31,016 | +0.05(+0.01%) |
Feb 05, 2014 | 394.61 | 399.16 | 391.55 | 396.14 | 35,306 | -0.63(-0.16%) |
Feb 04, 2014 | 397.04 | 400.64 | 393.48 | 396.78 | 48,355 | +1.22(+0.31%) |