Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 180.99 | 182.80 | 180.65 | 182.11 | 771,145 | +0.64(+0.35%) |
Feb 27, 2014 | 180.96 | 182.86 | 180.12 | 181.47 | 509,457 | +0.52(+0.29%) |
Feb 26, 2014 | 182.44 | 184.04 | 180.21 | 180.95 | 470,495 | -1.75(-0.96%) |
Feb 25, 2014 | 183.99 | 184.40 | 182.33 | 182.70 | 381,178 | -1.31(-0.71%) |
Feb 24, 2014 | 181.01 | 185.51 | 180.33 | 184.01 | 640,843 | +3.68(+2.04%) |
Feb 21, 2014 | 184.00 | 184.52 | 180.16 | 180.33 | 719,840 | -2.99(-1.63%) |
Feb 20, 2014 | 181.59 | 183.82 | 180.14 | 183.32 | 559,146 | +1.82(+1.00%) |
Feb 19, 2014 | 183.71 | 185.10 | 181.21 | 181.50 | 665,630 | -2.37(-1.29%) |
Feb 18, 2014 | 185.22 | 186.34 | 183.64 | 183.88 | 701,946 | -0.69(-0.37%) |
Feb 14, 2014 | 186.92 | 184.56 | 184.56 | 184.56 | 545,936 | -3.41(-1.81%) |
Feb 13, 2014 | 188.82 | 188.82 | 185.88 | 187.97 | 734,626 | -0.64(-0.34%) |
Feb 12, 2014 | 184.94 | 188.94 | 184.19 | 188.61 | 1,027,207 | +3.79(+2.05%) |
Feb 11, 2014 | 183.53 | 184.84 | 181.05 | 184.82 | 606,906 | +3.72(+2.05%) |
Feb 10, 2014 | 180.39 | 181.15 | 177.53 | 181.11 | 765,667 | +0.35(+0.19%) |
Feb 07, 2014 | 183.14 | 184.26 | 179.75 | 180.76 | 824,098 | -1.92(-1.05%) |
Feb 06, 2014 | 181.97 | 183.24 | 181.02 | 182.68 | 432,782 | +1.03(+0.57%) |
Feb 05, 2014 | 186.42 | 186.59 | 180.45 | 181.65 | 781,233 | -5.82(-3.10%) |
Feb 04, 2014 | 181.10 | 187.88 | 175.14 | 187.47 | 1,526,767 | +5.70(+3.14%) |
Feb 03, 2014 | 192.14 | 193.76 | 181.30 | 181.76 | 1,020,970 | -11.19(-5.80%) |
Jan 31, 2014 | 190.78 | 194.46 | 189.82 | 192.95 | 480,638 | -0.02(-0.01%) |
Jan 30, 2014 | 193.08 | 194.71 | 192.47 | 192.97 | 247,304 | +2.66(+1.40%) |
Jan 29, 2014 | 192.52 | 193.44 | 189.91 | 190.31 | 254,258 | -3.47(-1.79%) |
Jan 28, 2014 | 192.09 | 194.23 | 192.09 | 193.77 | 448,682 | +3.32(+1.74%) |
Jan 27, 2014 | 194.48 | 196.13 | 190.00 | 190.45 | 369,492 | -3.69(-1.90%) |
Jan 24, 2014 | 189.97 | 198.98 | 189.97 | 194.14 | 370,620 | -7.60(-3.77%) |
Jan 23, 2014 | 203.29 | 204.67 | 200.97 | 201.74 | 283,791 | -3.56(-1.74%) |
Jan 22, 2014 | 203.61 | 206.05 | 203.61 | 205.31 | 373,750 | +1.01(+0.49%) |
Jan 21, 2014 | 205.74 | 207.34 | 204.15 | 204.30 | 350,894 | -0.98(-0.48%) |
Jan 17, 2014 | 205.91 | 205.28 | 205.28 | 205.28 | 214,161 | -0.93(-0.45%) |
Jan 16, 2014 | 205.34 | 207.15 | 205.34 | 206.21 | 183,337 | -0.82(-0.40%) |
Jan 15, 2014 | 204.74 | 207.03 | 203.70 | 207.03 | 264,892 | +2.30(+1.12%) |
Jan 14, 2014 | 203.60 | 205.17 | 202.13 | 204.74 | 489,511 | +2.41(+1.19%) |
Jan 13, 2014 | 207.21 | 207.95 | 201.68 | 202.32 | 451,708 | -5.34(-2.57%) |
Jan 10, 2014 | 209.40 | 210.59 | 206.59 | 207.66 | 300,674 | -0.82(-0.39%) |
Jan 09, 2014 | 209.42 | 211.22 | 207.76 | 208.48 | 289,327 | -0.63(-0.30%) |
Jan 08, 2014 | 209.48 | 210.25 | 207.31 | 209.11 | 295,832 | -0.11(-0.05%) |
Jan 07, 2014 | 208.21 | 212.46 | 207.52 | 209.22 | 212,398 | +2.50(+1.21%) |
Jan 06, 2014 | 208.50 | 210.55 | 205.83 | 206.72 | 178,754 | -0.87(-0.42%) |
Jan 03, 2014 | 206.64 | 209.00 | 205.76 | 207.59 | 198,289 | +0.95(+0.46%) |
Jan 02, 2014 | 209.10 | 209.85 | 205.10 | 206.64 | 294,872 | -3.39(-1.61%) |
Dec 31, 2013 | 208.38 | 210.03 | 210.03 | 210.03 | 248,856 | +1.84(+0.88%) |
Dec 30, 2013 | 208.04 | 209.29 | 207.67 | 208.19 | 205,082 | +0.10(+0.05%) |
Dec 27, 2013 | 207.81 | 210.31 | 207.81 | 208.10 | 224,395 | +0.10(+0.05%) |
Dec 26, 2013 | 207.96 | 209.59 | 207.19 | 208.00 | 259,087 | +0.75(+0.36%) |
Dec 24, 2013 | 206.97 | 207.55 | 206.19 | 207.25 | 80,572 | +0.12(+0.06%) |
Dec 23, 2013 | 202.06 | 207.76 | 202.06 | 207.14 | 341,108 | +2.93(+1.44%) |
Dec 20, 2013 | 201.63 | 205.57 | 201.25 | 204.20 | 467,834 | +2.60(+1.29%) |
Dec 19, 2013 | 202.40 | 203.44 | 201.43 | 201.60 | 404,573 | -1.20(-0.59%) |
Dec 18, 2013 | 198.47 | 202.95 | 196.61 | 202.80 | 323,077 | +5.53(+2.80%) |
Dec 17, 2013 | 197.15 | 198.01 | 195.77 | 197.27 | 285,626 | -0.16(-0.08%) |
Dec 16, 2013 | 196.66 | 198.60 | 195.63 | 197.42 | 242,480 | +1.85(+0.95%) |
Dec 13, 2013 | 195.22 | 196.76 | 193.61 | 195.57 | 287,397 | +2.06(+1.07%) |
Dec 12, 2013 | 193.27 | 195.49 | 192.77 | 193.51 | 321,086 | +0.83(+0.43%) |
Dec 11, 2013 | 195.56 | 197.54 | 191.96 | 192.68 | 364,131 | -3.71(-1.89%) |
Dec 10, 2013 | 198.41 | 198.62 | 196.35 | 196.39 | 250,725 | -2.24(-1.13%) |
Dec 09, 2013 | 196.67 | 199.30 | 196.09 | 198.62 | 484,429 | +2.01(+1.02%) |
Dec 06, 2013 | 193.97 | 197.02 | 193.26 | 196.61 | 391,052 | +4.79(+2.50%) |
Dec 05, 2013 | 192.18 | 192.18 | 189.71 | 191.82 | 277,283 | -0.58(-0.30%) |
Dec 04, 2013 | 192.73 | 193.61 | 189.35 | 192.40 | 236,867 | -1.02(-0.53%) |
Dec 03, 2013 | 194.80 | 195.87 | 192.71 | 193.41 | 203,420 | -1.03(-0.53%) |