Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 171.92 | 176.01 | 171.38 | 173.75 | 317,222 | +1.50(+0.87%) |
Feb 27, 2014 | 173.44 | 173.44 | 171.79 | 172.25 | 387,764 | -0.25(-0.14%) |
Feb 26, 2014 | 174.18 | 174.24 | 172.14 | 172.50 | 527,746 | -0.26(-0.15%) |
Feb 25, 2014 | 175.32 | 175.35 | 172.54 | 172.76 | 307,124 | -2.11(-1.21%) |
Feb 24, 2014 | 174.99 | 176.72 | 174.40 | 174.87 | 236,798 | +1.10(+0.63%) |
Feb 21, 2014 | 173.70 | 174.80 | 173.30 | 173.77 | 241,677 | +0.13(+0.07%) |
Feb 20, 2014 | 173.46 | 174.40 | 172.27 | 173.64 | 509,094 | +0.87(+0.50%) |
Feb 19, 2014 | 171.73 | 173.79 | 171.35 | 172.77 | 356,640 | +1.04(+0.61%) |
Feb 18, 2014 | 169.84 | 172.24 | 169.61 | 171.73 | 401,018 | +1.86(+1.09%) |
Feb 14, 2014 | 169.87 | 169.87 | 169.87 | 0 | -0.36(-0.21%) | |
Feb 13, 2014 | 169.43 | 170.70 | 168.02 | 170.23 | 282,972 | +0.23(+0.14%) |
Feb 12, 2014 | 169.00 | 170.00 | 167.77 | 170.00 | 223,442 | +1.69(+1.00%) |
Feb 11, 2014 | 167.37 | 168.84 | 167.32 | 168.31 | 223,680 | +0.59(+0.35%) |
Feb 10, 2014 | 167.12 | 168.60 | 166.70 | 167.72 | 169,256 | +0.00(+0.00%) |
Feb 07, 2014 | 167.13 | 167.92 | 164.52 | 167.72 | 198,338 | +1.02(+0.61%) |
Feb 06, 2014 | 163.94 | 167.10 | 163.26 | 166.70 | 271,293 | +2.55(+1.55%) |
Feb 05, 2014 | 163.18 | 164.52 | 161.00 | 164.15 | 278,497 | -0.22(-0.13%) |
Feb 04, 2014 | 163.35 | 164.48 | 161.10 | 164.37 | 398,703 | +0.97(+0.59%) |
Feb 03, 2014 | 168.85 | 168.98 | 162.75 | 163.40 | 315,586 | -5.44(-3.22%) |
Jan 31, 2014 | 168.35 | 170.28 | 167.57 | 168.84 | 457,010 | -2.16(-1.26%) |
Jan 30, 2014 | 167.41 | 171.90 | 165.68 | 171.00 | 561,353 | +6.00(+3.64%) |
Jan 29, 2014 | 156.49 | 171.31 | 155.02 | 165.00 | 932,170 | +6.85(+4.33%) |
Jan 28, 2014 | 157.18 | 159.10 | 156.80 | 158.15 | 249,217 | +0.65(+0.41%) |
Jan 27, 2014 | 157.10 | 158.18 | 155.24 | 157.50 | 299,452 | +0.62(+0.40%) |
Jan 24, 2014 | 162.88 | 163.03 | 156.48 | 156.88 | 426,771 | -7.22(-4.40%) |
Jan 23, 2014 | 164.52 | 165.73 | 163.66 | 164.10 | 248,000 | -1.18(-0.71%) |
Jan 22, 2014 | 163.99 | 166.00 | 163.99 | 165.28 | 302,700 | +1.75(+1.07%) |
Jan 21, 2014 | 163.25 | 165.11 | 163.00 | 163.53 | 298,325 | -0.82(-0.50%) |
Jan 20, 2014 | 163.40 | 165.00 | 163.40 | 164.35 | 46,489 | +0.41(+0.25%) |
Jan 17, 2014 | 163.01 | 164.40 | 163.01 | 163.94 | 277,005 | +0.42(+0.26%) |
Jan 16, 2014 | 163.15 | 163.58 | 161.40 | 163.52 | 306,264 | -0.73(-0.44%) |
Jan 15, 2014 | 163.71 | 164.66 | 163.53 | 164.25 | 210,079 | +0.54(+0.33%) |
Jan 14, 2014 | 163.96 | 164.64 | 162.66 | 163.71 | 378,872 | +0.27(+0.17%) |
Jan 13, 2014 | 166.90 | 166.90 | 162.78 | 163.44 | 410,121 | -3.63(-2.17%) |
Jan 10, 2014 | 161.76 | 167.35 | 161.76 | 167.07 | 280,251 | +5.88(+3.65%) |
Jan 09, 2014 | 158.09 | 161.66 | 158.09 | 161.19 | 229,401 | +3.45(+2.19%) |
Jan 08, 2014 | 158.09 | 159.36 | 156.36 | 157.74 | 0 | -0.49(-0.31%) |
Jan 07, 2014 | 157.78 | 159.01 | 156.44 | 158.23 | 218,871 | +1.12(+0.71%) |
Jan 06, 2014 | 159.83 | 160.03 | 156.63 | 157.11 | 203,351 | -2.34(-1.47%) |
Jan 03, 2014 | 159.20 | 160.89 | 157.94 | 159.45 | 188,960 | +0.08(+0.05%) |
Jan 02, 2014 | 159.52 | 160.67 | 158.92 | 159.37 | 365,644 | -1.28(-0.80%) |
Dec 31, 2013 | 160.65 | 160.65 | 160.65 | 0 | +0.65(+0.41%) | |
Dec 30, 2013 | 161.45 | 162.50 | 159.85 | 160.00 | 123,765 | -1.46(-0.90%) |
Dec 27, 2013 | 162.05 | 163.24 | 161.16 | 161.46 | 122,131 | -0.08(-0.05%) |
Dec 24, 2013 | 161.54 | 161.54 | 161.54 | 0 | +0.25(+0.16%) | |
Dec 23, 2013 | 162.95 | 163.00 | 160.26 | 161.29 | 157,112 | -0.83(-0.51%) |
Dec 20, 2013 | 164.49 | 165.59 | 162.12 | 162.12 | 716,144 | -1.48(-0.90%) |
Dec 19, 2013 | 160.89 | 163.69 | 160.81 | 163.60 | 219,774 | +2.71(+1.68%) |
Dec 18, 2013 | 158.97 | 161.21 | 158.06 | 160.89 | 0 | +2.31(+1.46%) |
Dec 17, 2013 | 158.88 | 159.53 | 158.21 | 158.58 | 369,269 | +0.15(+0.09%) |
Dec 16, 2013 | 160.16 | 161.59 | 158.39 | 158.43 | 400,265 | -1.01(-0.63%) |
Dec 13, 2013 | 160.67 | 161.21 | 158.91 | 159.44 | 186,177 | -0.84(-0.52%) |
Dec 12, 2013 | 158.00 | 160.86 | 157.60 | 160.28 | 189,444 | +1.47(+0.93%) |
Dec 11, 2013 | 161.47 | 161.47 | 158.47 | 158.81 | 356,498 | -2.28(-1.42%) |
Dec 10, 2013 | 162.14 | 162.49 | 161.06 | 161.09 | 257,712 | -1.61(-0.99%) |
Dec 09, 2013 | 164.26 | 165.21 | 162.03 | 162.70 | 149,535 | -1.56(-0.95%) |
Dec 06, 2013 | 162.79 | 164.96 | 162.35 | 164.26 | 125,426 | +2.92(+1.81%) |
Dec 05, 2013 | 163.48 | 163.65 | 161.22 | 161.34 | 207,874 | -2.15(-1.32%) |
Dec 04, 2013 | 161.74 | 165.21 | 161.66 | 163.49 | 202,311 | +0.32(+0.20%) |
Dec 03, 2013 | 166.01 | 166.56 | 161.38 | 163.17 | 0 | -3.39(-2.04%) |