Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 671.99 | 724.51 | 671.99 | 675.00 | 52,267 | +6.64(+0.99%) |
Feb 27, 2014 | 662.33 | 670.17 | 659.31 | 668.36 | 10,451 | +4.23(+0.64%) |
Feb 26, 2014 | 649.04 | 666.55 | 647.84 | 664.14 | 18,542 | +16.30(+2.52%) |
Feb 25, 2014 | 651.46 | 651.46 | 638.78 | 647.84 | 9,835 | -1.81(-0.28%) |
Feb 24, 2014 | 656.89 | 657.49 | 645.42 | 649.65 | 13,250 | -6.64(-1.01%) |
Feb 21, 2014 | 653.87 | 658.70 | 638.17 | 656.29 | 17,500 | +3.02(+0.46%) |
Feb 20, 2014 | 634.55 | 654.48 | 634.55 | 653.27 | 12,884 | +16.91(+2.66%) |
Feb 19, 2014 | 603.16 | 641.80 | 601.35 | 636.36 | 19,808 | +51.92(+8.88%) |
Feb 18, 2014 | 586.25 | 588.06 | 579.61 | 584.44 | 5,422 | +0.60(+0.10%) |
Feb 14, 2014 | 577.80 | 583.84 | 583.84 | 583.84 | 7,835 | +6.64(+1.15%) |
Feb 13, 2014 | 559.69 | 577.20 | 557.88 | 577.20 | 8,687 | +15.09(+2.69%) |
Feb 12, 2014 | 550.03 | 562.40 | 548.21 | 562.10 | 6,655 | +12.68(+2.31%) |
Feb 11, 2014 | 540.97 | 550.03 | 536.74 | 549.42 | 18,661 | +10.26(+1.90%) |
Feb 10, 2014 | 536.74 | 543.08 | 532.52 | 539.16 | 8,509 | +3.62(+0.68%) |
Feb 07, 2014 | 538.55 | 539.76 | 524.06 | 535.53 | 10,323 | -1.21(-0.23%) |
Feb 06, 2014 | 544.59 | 547.61 | 534.33 | 536.74 | 11,786 | -4.23(-0.78%) |
Feb 05, 2014 | 550.03 | 552.44 | 537.35 | 540.97 | 7,775 | -11.47(-2.08%) |
Feb 04, 2014 | 559.69 | 563.91 | 550.03 | 552.44 | 17,352 | -6.64(-1.19%) |
Feb 03, 2014 | 568.74 | 580.82 | 555.46 | 559.08 | 22,651 | -8.45(-1.49%) |
Jan 31, 2014 | 562.10 | 575.08 | 548.82 | 567.53 | 19,122 | -2.42(-0.42%) |
Jan 30, 2014 | 551.23 | 571.16 | 546.40 | 569.95 | 12,715 | +26.57(+4.89%) |
Jan 29, 2014 | 521.65 | 553.04 | 517.42 | 543.38 | 24,304 | +15.09(+2.86%) |
Jan 28, 2014 | 524.06 | 530.10 | 521.65 | 528.29 | 11,270 | +5.43(+1.04%) |
Jan 27, 2014 | 536.74 | 536.74 | 522.86 | 522.86 | 11,507 | -15.09(-2.81%) |
Jan 24, 2014 | 538.55 | 539.16 | 531.01 | 537.95 | 22,043 | -1.81(-0.34%) |
Jan 23, 2014 | 535.53 | 539.76 | 531.31 | 539.76 | 21,438 | +4.23(+0.79%) |
Jan 22, 2014 | 525.88 | 536.14 | 524.06 | 535.53 | 6,654 | +11.47(+2.19%) |
Jan 21, 2014 | 525.27 | 528.89 | 522.25 | 524.06 | 5,708 | +1.81(+0.35%) |
Jan 17, 2014 | 514.40 | 522.25 | 522.25 | 522.25 | 7,241 | +5.43(+1.05%) |
Jan 16, 2014 | 515.01 | 518.63 | 512.59 | 516.82 | 7,131 | +2.41(+0.47%) |
Jan 15, 2014 | 510.78 | 518.03 | 510.78 | 514.40 | 6,842 | +3.62(+0.71%) |
Jan 14, 2014 | 503.54 | 510.78 | 498.10 | 510.78 | 5,958 | +10.87(+2.17%) |
Jan 13, 2014 | 500.52 | 506.56 | 497.50 | 499.91 | 5,950 | -3.62(-0.72%) |
Jan 10, 2014 | 504.14 | 507.16 | 499.31 | 503.54 | 5,013 | +1.21(+0.24%) |
Jan 09, 2014 | 498.10 | 502.33 | 495.08 | 502.33 | 7,881 | +3.62(+0.73%) |
Jan 08, 2014 | 511.99 | 511.99 | 496.89 | 498.71 | 8,701 | -11.47(-2.25%) |
Jan 07, 2014 | 509.57 | 518.03 | 502.33 | 510.18 | 18,022 | +1.21(+0.24%) |
Jan 06, 2014 | 508.97 | 509.57 | 501.73 | 508.97 | 7,446 | +0.00(+0.00%) |
Jan 03, 2014 | 505.35 | 510.18 | 502.93 | 508.97 | 6,772 | +4.83(+0.96%) |
Jan 02, 2014 | 496.89 | 504.74 | 490.86 | 504.14 | 7,618 | +4.23(+0.85%) |
Dec 31, 2013 | 501.12 | 499.91 | 499.91 | 499.91 | 7,276 | -1.21(-0.24%) |
Dec 30, 2013 | 502.33 | 506.56 | 497.50 | 501.12 | 6,055 | +0.60(+0.12%) |
Dec 27, 2013 | 495.69 | 501.12 | 495.08 | 500.52 | 7,856 | +3.62(+0.73%) |
Dec 26, 2013 | 499.27 | 505.91 | 495.11 | 496.89 | 7,554 | +0.00(+0.00%) |
Dec 24, 2013 | 499.27 | 500.46 | 494.22 | 496.89 | 7,470 | +0.00(+0.00%) |
Dec 23, 2013 | 504.63 | 505.23 | 494.51 | 496.89 | 15,104 | +1.78(+0.36%) |
Dec 20, 2013 | 493.92 | 503.44 | 492.73 | 495.11 | 23,436 | +0.00(+0.00%) |
Dec 19, 2013 | 491.54 | 499.27 | 488.56 | 495.11 | 6,399 | +2.98(+0.60%) |
Dec 18, 2013 | 482.61 | 493.92 | 477.26 | 492.13 | 10,628 | +8.33(+1.72%) |
Dec 17, 2013 | 484.99 | 487.97 | 476.07 | 483.80 | 10,749 | -0.60(-0.12%) |
Dec 16, 2013 | 475.47 | 487.97 | 472.50 | 484.40 | 11,613 | +12.50(+2.65%) |
Dec 13, 2013 | 469.52 | 478.15 | 467.74 | 471.90 | 10,860 | +0.00(+0.00%) |
Dec 12, 2013 | 472.50 | 479.04 | 468.33 | 471.90 | 19,346 | +1.19(+0.25%) |
Dec 11, 2013 | 484.40 | 484.40 | 468.33 | 470.71 | 15,511 | -11.90(-2.47%) |
Dec 10, 2013 | 484.99 | 490.35 | 480.83 | 482.61 | 10,047 | -1.79(-0.37%) |
Dec 09, 2013 | 480.83 | 487.37 | 470.71 | 484.40 | 9,547 | +3.57(+0.74%) |
Dec 06, 2013 | 484.40 | 487.97 | 478.45 | 480.83 | 8,005 | +0.59(+0.12%) |
Dec 05, 2013 | 486.18 | 491.54 | 477.85 | 480.23 | 10,295 | -7.14(-1.47%) |
Dec 04, 2013 | 483.80 | 493.32 | 480.23 | 487.37 | 12,386 | +3.57(+0.74%) |
Dec 03, 2013 | 485.59 | 489.16 | 479.64 | 483.80 | 13,897 | -4.76(-0.97%) |