Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 130.94 | 131.62 | 128.87 | 129.69 | 1,057,045 | -1.45(-1.10%) |
Feb 27, 2014 | 129.97 | 131.14 | 129.60 | 131.14 | 1,479,465 | +0.72(+0.56%) |
Feb 26, 2014 | 129.69 | 131.33 | 129.40 | 130.42 | 1,814,379 | +0.85(+0.66%) |
Feb 25, 2014 | 129.57 | 130.12 | 128.83 | 129.56 | 2,504,031 | +0.40(+0.31%) |
Feb 24, 2014 | 128.87 | 130.03 | 128.21 | 129.16 | 1,240,633 | +0.96(+0.75%) |
Feb 21, 2014 | 128.19 | 128.80 | 127.92 | 128.21 | 825,597 | +0.41(+0.32%) |
Feb 20, 2014 | 126.24 | 127.99 | 125.88 | 127.80 | 1,258,108 | +1.67(+1.32%) |
Feb 19, 2014 | 127.05 | 127.62 | 126.03 | 126.13 | 1,600,401 | -1.22(-0.95%) |
Feb 18, 2014 | 126.30 | 127.50 | 126.00 | 127.34 | 1,602,548 | +1.48(+1.17%) |
Feb 14, 2014 | 125.67 | 125.87 | 125.87 | 125.87 | 1,171,889 | -0.08(-0.07%) |
Feb 13, 2014 | 122.99 | 126.03 | 122.96 | 125.95 | 1,446,336 | +1.86(+1.50%) |
Feb 12, 2014 | 123.90 | 124.73 | 123.61 | 124.09 | 2,237,708 | +0.38(+0.31%) |
Feb 11, 2014 | 122.95 | 123.98 | 122.36 | 123.71 | 2,367,888 | +0.95(+0.77%) |
Feb 10, 2014 | 122.51 | 122.89 | 121.48 | 122.77 | 1,232,424 | +0.47(+0.39%) |
Feb 07, 2014 | 120.84 | 122.45 | 120.64 | 122.29 | 1,936,670 | +1.82(+1.51%) |
Feb 06, 2014 | 119.55 | 120.97 | 119.55 | 120.47 | 3,203,194 | +1.21(+1.01%) |
Feb 05, 2014 | 119.77 | 120.11 | 117.58 | 119.27 | 2,066,703 | -1.23(-1.02%) |
Feb 04, 2014 | 120.23 | 121.01 | 119.31 | 120.50 | 2,807,833 | +0.92(+0.77%) |
Feb 03, 2014 | 123.35 | 123.82 | 118.89 | 119.58 | 1,960,963 | -4.22(-3.40%) |
Jan 31, 2014 | 122.59 | 124.64 | 122.31 | 123.80 | 1,338,211 | -0.64(-0.52%) |
Jan 30, 2014 | 123.40 | 125.11 | 123.36 | 124.44 | 1,930,378 | +2.05(+1.68%) |
Jan 29, 2014 | 123.23 | 123.82 | 122.05 | 122.39 | 1,505,571 | -1.91(-1.54%) |
Jan 28, 2014 | 122.96 | 124.33 | 122.81 | 124.30 | 886,016 | +1.59(+1.29%) |
Jan 27, 2014 | 125.16 | 125.26 | 121.73 | 122.71 | 2,715,962 | -2.14(-1.71%) |
Jan 24, 2014 | 127.37 | 127.45 | 124.60 | 124.85 | 2,132,892 | -3.44(-2.69%) |
Jan 23, 2014 | 128.47 | 128.51 | 127.38 | 128.29 | 1,617,199 | -0.84(-0.65%) |
Jan 22, 2014 | 128.65 | 129.28 | 128.32 | 129.13 | 588,604 | +0.53(+0.41%) |
Jan 21, 2014 | 128.80 | 128.99 | 127.52 | 128.60 | 1,115,716 | +0.64(+0.50%) |
Jan 17, 2014 | 128.52 | 127.96 | 127.96 | 127.96 | 2,082,389 | -0.61(-0.48%) |
Jan 16, 2014 | 127.96 | 128.58 | 127.76 | 128.57 | 1,564,589 | +0.43(+0.33%) |
Jan 15, 2014 | 127.16 | 128.22 | 127.41 | 128.14 | 687,239 | +0.98(+0.77%) |
Jan 14, 2014 | 125.89 | 127.34 | 125.42 | 127.16 | 1,064,958 | +1.84(+1.47%) |
Jan 13, 2014 | 127.10 | 127.44 | 124.61 | 125.32 | 1,348,631 | -1.91(-1.50%) |
Jan 10, 2014 | 126.35 | 127.26 | 125.76 | 127.23 | 1,382,645 | +1.01(+0.80%) |
Jan 09, 2014 | 126.55 | 126.85 | 125.38 | 126.22 | 1,260,481 | +0.18(+0.14%) |
Jan 08, 2014 | 125.61 | 126.21 | 124.94 | 126.04 | 1,722,245 | +0.52(+0.41%) |
Jan 07, 2014 | 124.74 | 125.91 | 124.56 | 125.52 | 997,139 | +1.30(+1.05%) |
Jan 06, 2014 | 125.86 | 126.16 | 124.12 | 124.22 | 1,099,073 | -1.09(-0.87%) |
Jan 03, 2014 | 124.98 | 125.56 | 124.59 | 125.31 | 1,919,293 | +0.83(+0.66%) |
Jan 02, 2014 | 125.45 | 125.62 | 123.87 | 124.48 | 1,418,845 | -1.34(-1.06%) |
Dec 31, 2013 | 125.75 | 125.82 | 125.82 | 125.82 | 3,713,836 | +0.23(+0.18%) |
Dec 30, 2013 | 125.57 | 125.91 | 125.13 | 125.59 | 2,028,417 | +0.13(+0.10%) |
Dec 27, 2013 | 126.09 | 126.22 | 125.11 | 125.46 | 881,628 | -0.28(-0.22%) |
Dec 26, 2013 | 125.99 | 126.48 | 125.54 | 125.74 | 897,943 | +0.12(+0.10%) |
Dec 24, 2013 | 125.30 | 125.85 | 125.19 | 125.62 | 919,070 | +0.48(+0.39%) |
Dec 23, 2013 | 124.43 | 125.25 | 124.26 | 125.13 | 998,714 | +1.42(+1.15%) |
Dec 20, 2013 | 121.64 | 124.04 | 121.64 | 123.71 | 1,399,510 | +2.20(+1.81%) |
Dec 19, 2013 | 122.24 | 122.35 | 121.31 | 121.52 | 1,154,024 | -0.81(-0.66%) |
Dec 18, 2013 | 120.91 | 122.37 | 119.70 | 122.32 | 2,028,756 | +1.67(+1.38%) |
Dec 17, 2013 | 120.77 | 120.89 | 119.84 | 120.66 | 1,499,378 | -0.16(-0.13%) |
Dec 16, 2013 | 119.98 | 120.92 | 119.81 | 120.81 | 1,364,526 | +1.46(+1.23%) |
Dec 13, 2013 | 119.14 | 119.68 | 118.53 | 119.35 | 1,403,135 | +0.54(+0.45%) |
Dec 12, 2013 | 118.87 | 119.35 | 118.36 | 118.81 | 579,658 | +0.08(+0.07%) |
Dec 11, 2013 | 121.12 | 121.12 | 118.39 | 118.73 | 1,084,536 | -2.16(-1.79%) |
Dec 10, 2013 | 121.85 | 122.22 | 120.75 | 120.89 | 735,219 | -1.15(-0.94%) |
Dec 09, 2013 | 122.32 | 122.66 | 121.49 | 122.04 | 978,970 | -0.17(-0.14%) |
Dec 06, 2013 | 122.46 | 122.78 | 121.64 | 122.20 | 824,653 | +0.83(+0.69%) |
Dec 05, 2013 | 121.03 | 121.75 | 120.80 | 121.37 | 1,068,408 | +0.27(+0.22%) |
Dec 04, 2013 | 120.91 | 122.03 | 119.71 | 121.10 | 1,120,997 | -0.31(-0.25%) |
Dec 03, 2013 | 121.82 | 122.36 | 120.92 | 121.41 | 1,075,773 | -0.97(-0.80%) |