Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 136.25 | 138.74 | 136.05 | 137.60 | 5,191,614 | +0.88(+0.65%) |
Feb 27, 2014 | 134.47 | 137.06 | 134.21 | 136.72 | 4,604,489 | +2.13(+1.58%) |
Feb 26, 2014 | 134.97 | 135.49 | 132.91 | 134.59 | 4,812,264 | -0.11(-0.08%) |
Feb 25, 2014 | 136.86 | 137.02 | 134.43 | 134.69 | 4,466,728 | -2.52(-1.84%) |
Feb 24, 2014 | 135.49 | 137.93 | 135.46 | 137.22 | 3,935,439 | +1.68(+1.24%) |
Feb 21, 2014 | 135.37 | 136.48 | 135.25 | 135.53 | 3,157,587 | +0.00(+0.00%) |
Feb 20, 2014 | 134.70 | 135.92 | 134.03 | 135.53 | 3,192,513 | +1.02(+0.76%) |
Feb 19, 2014 | 135.05 | 136.92 | 134.28 | 134.51 | 4,453,715 | -1.14(-0.84%) |
Feb 18, 2014 | 135.16 | 136.43 | 134.89 | 135.66 | 4,126,457 | +0.77(+0.57%) |
Feb 14, 2014 | 134.57 | 134.89 | 134.89 | 134.89 | 3,990,544 | -0.28(-0.21%) |
Feb 13, 2014 | 133.93 | 135.45 | 133.56 | 135.17 | 3,786,096 | +0.46(+0.34%) |
Feb 12, 2014 | 135.53 | 136.14 | 134.49 | 134.71 | 3,697,637 | -0.73(-0.54%) |
Feb 11, 2014 | 132.82 | 135.91 | 132.08 | 135.44 | 6,063,388 | +2.79(+2.11%) |
Feb 10, 2014 | 132.67 | 133.29 | 132.06 | 132.65 | 4,152,832 | -0.77(-0.57%) |
Feb 07, 2014 | 134.12 | 134.22 | 132.05 | 133.42 | 6,073,266 | +0.15(+0.11%) |
Feb 06, 2014 | 132.78 | 133.47 | 131.91 | 133.27 | 4,609,658 | +1.10(+0.83%) |
Feb 05, 2014 | 132.31 | 134.01 | 132.09 | 132.17 | 3,899,431 | -1.10(-0.83%) |
Feb 04, 2014 | 132.57 | 133.95 | 131.70 | 133.28 | 4,061,771 | +1.60(+1.21%) |
Feb 03, 2014 | 136.07 | 136.38 | 131.64 | 131.68 | 6,164,831 | -3.54(-2.62%) |
Jan 31, 2014 | 134.96 | 136.75 | 134.55 | 135.22 | 4,152,081 | -1.42(-1.04%) |
Jan 30, 2014 | 136.22 | 136.91 | 135.59 | 136.64 | 3,424,122 | +1.60(+1.18%) |
Jan 29, 2014 | 135.10 | 136.85 | 134.81 | 135.04 | 4,215,702 | -1.94(-1.41%) |
Jan 28, 2014 | 135.97 | 137.22 | 135.61 | 136.98 | 3,846,756 | +1.28(+0.95%) |
Jan 27, 2014 | 137.66 | 138.09 | 134.65 | 135.69 | 6,781,689 | -2.43(-1.76%) |
Jan 24, 2014 | 138.86 | 140.03 | 137.78 | 138.12 | 5,075,753 | -2.56(-1.82%) |
Jan 23, 2014 | 142.06 | 142.06 | 139.26 | 140.69 | 4,827,330 | -2.41(-1.69%) |
Jan 22, 2014 | 142.91 | 143.89 | 142.36 | 143.10 | 3,006,020 | +0.40(+0.28%) |
Jan 21, 2014 | 144.27 | 144.67 | 141.17 | 142.70 | 6,237,089 | -2.54(-1.75%) |
Jan 17, 2014 | 144.19 | 145.24 | 145.24 | 145.24 | 4,188,499 | +0.91(+0.63%) |
Jan 16, 2014 | 147.28 | 147.31 | 143.78 | 144.33 | 5,715,744 | -2.95(-2.00%) |
Jan 15, 2014 | 145.50 | 148.09 | 145.50 | 147.28 | 4,293,165 | +1.77(+1.22%) |
Jan 14, 2014 | 145.22 | 146.25 | 144.77 | 145.50 | 2,680,689 | +0.59(+0.41%) |
Jan 13, 2014 | 146.91 | 146.91 | 144.75 | 144.91 | 3,426,555 | -2.07(-1.41%) |
Jan 10, 2014 | 146.16 | 147.24 | 145.83 | 146.98 | 3,044,130 | +0.82(+0.56%) |
Jan 09, 2014 | 147.55 | 147.55 | 145.51 | 146.16 | 2,608,577 | -0.86(-0.58%) |
Jan 08, 2014 | 147.07 | 147.40 | 146.05 | 147.02 | 2,676,643 | +0.12(+0.08%) |
Jan 07, 2014 | 148.91 | 149.11 | 146.26 | 146.90 | 3,319,088 | -0.89(-0.60%) |
Jan 06, 2014 | 147.61 | 149.24 | 147.38 | 147.79 | 3,585,122 | +1.00(+0.68%) |
Jan 03, 2014 | 145.30 | 147.36 | 145.19 | 146.78 | 2,606,409 | +1.04(+0.71%) |
Jan 02, 2014 | 145.79 | 146.97 | 145.31 | 145.74 | 2,403,990 | -0.31(-0.21%) |
Dec 31, 2013 | 145.19 | 146.05 | 146.05 | 146.05 | 2,019,485 | +1.26(+0.87%) |
Dec 30, 2013 | 145.42 | 145.93 | 144.40 | 144.79 | 1,462,059 | -0.51(-0.35%) |
Dec 27, 2013 | 145.33 | 145.38 | 144.66 | 145.30 | 2,083,819 | -0.08(-0.06%) |
Dec 26, 2013 | 145.50 | 145.64 | 144.34 | 145.38 | 1,602,137 | +0.24(+0.16%) |
Dec 24, 2013 | 145.56 | 145.57 | 144.55 | 145.14 | 948,255 | -0.26(-0.18%) |
Dec 23, 2013 | 144.91 | 145.58 | 144.60 | 145.40 | 1,923,948 | +1.08(+0.75%) |
Dec 20, 2013 | 143.91 | 144.84 | 143.16 | 144.32 | 4,568,222 | +0.32(+0.22%) |
Dec 19, 2013 | 143.98 | 144.85 | 143.36 | 144.00 | 3,713,814 | -0.06(-0.04%) |
Dec 18, 2013 | 140.82 | 144.12 | 140.06 | 144.06 | 5,472,790 | +3.58(+2.55%) |
Dec 17, 2013 | 141.11 | 141.11 | 139.83 | 140.47 | 3,467,190 | -0.38(-0.27%) |
Dec 16, 2013 | 139.50 | 141.29 | 139.32 | 140.85 | 3,601,857 | +2.11(+1.52%) |
Dec 13, 2013 | 138.91 | 139.48 | 138.09 | 138.74 | 3,022,964 | +0.05(+0.04%) |
Dec 12, 2013 | 137.20 | 139.21 | 137.20 | 138.69 | 3,526,608 | +0.60(+0.44%) |
Dec 11, 2013 | 139.70 | 139.93 | 137.70 | 138.09 | 3,605,394 | -1.75(-1.25%) |
Dec 10, 2013 | 138.02 | 141.88 | 138.02 | 139.84 | 5,122,886 | +1.70(+1.23%) |
Dec 09, 2013 | 138.24 | 139.35 | 137.46 | 138.15 | 3,142,852 | +0.38(+0.28%) |
Dec 06, 2013 | 138.07 | 138.38 | 135.76 | 137.77 | 3,290,544 | +1.36(+1.00%) |
Dec 05, 2013 | 137.93 | 138.39 | 136.24 | 136.41 | 4,323,926 | -2.59(-1.86%) |
Dec 04, 2013 | 137.85 | 140.01 | 137.85 | 139.00 | 2,825,689 | +0.54(+0.39%) |
Dec 03, 2013 | 139.32 | 140.37 | 138.34 | 138.46 | 3,976,998 | -1.38(-0.98%) |