Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 211.26 | 213.09 | 210.80 | 212.54 | 800,548 | +1.76(+0.83%) |
Feb 27, 2014 | 204.67 | 210.81 | 197.74 | 210.78 | 321,410 | +1.20(+0.57%) |
Feb 26, 2014 | 208.92 | 210.11 | 207.85 | 209.58 | 763,025 | +1.11(+0.53%) |
Feb 25, 2014 | 209.66 | 210.73 | 208.22 | 208.47 | 749,484 | -1.22(-0.58%) |
Feb 24, 2014 | 208.11 | 210.32 | 208.01 | 209.70 | 854,263 | +1.97(+0.95%) |
Feb 21, 2014 | 207.21 | 208.89 | 206.58 | 207.72 | 655,307 | +1.00(+0.48%) |
Feb 20, 2014 | 205.99 | 208.72 | 205.71 | 206.72 | 712,466 | +0.03(+0.02%) |
Feb 19, 2014 | 206.10 | 207.81 | 205.05 | 206.69 | 750,651 | +0.20(+0.10%) |
Feb 18, 2014 | 205.16 | 206.72 | 204.22 | 206.49 | 729,399 | +1.74(+0.85%) |
Feb 14, 2014 | 202.22 | 204.75 | 204.75 | 204.75 | 855,148 | +5.03(+2.52%) |
Feb 13, 2014 | 197.70 | 199.79 | 196.13 | 199.72 | 773,861 | +1.33(+0.67%) |
Feb 12, 2014 | 198.78 | 199.69 | 197.90 | 198.40 | 609,847 | +0.16(+0.08%) |
Feb 11, 2014 | 193.27 | 199.20 | 191.78 | 198.24 | 858,613 | +2.97(+1.52%) |
Feb 10, 2014 | 194.38 | 197.29 | 193.79 | 195.26 | 772,442 | +0.24(+0.12%) |
Feb 07, 2014 | 195.54 | 196.71 | 193.05 | 195.02 | 1,012,810 | +0.04(+0.02%) |
Feb 06, 2014 | 192.92 | 195.16 | 191.96 | 194.98 | 539,362 | +3.34(+1.74%) |
Feb 05, 2014 | 191.11 | 194.08 | 190.89 | 191.64 | 738,249 | -0.35(-0.18%) |
Feb 04, 2014 | 191.44 | 192.45 | 189.89 | 191.99 | 764,719 | +1.66(+0.87%) |
Feb 03, 2014 | 194.65 | 194.65 | 189.41 | 190.33 | 846,134 | -4.31(-2.21%) |
Jan 31, 2014 | 194.24 | 195.99 | 192.79 | 194.63 | 648,798 | -2.23(-1.13%) |
Jan 30, 2014 | 197.70 | 199.05 | 196.66 | 196.87 | 485,183 | -0.82(-0.42%) |
Jan 29, 2014 | 196.52 | 199.62 | 195.80 | 197.69 | 596,783 | +0.25(+0.13%) |
Jan 28, 2014 | 198.77 | 198.78 | 197.00 | 197.44 | 773,242 | -0.89(-0.45%) |
Jan 27, 2014 | 200.61 | 202.00 | 196.64 | 198.33 | 993,513 | -2.42(-1.21%) |
Jan 24, 2014 | 206.35 | 209.28 | 199.53 | 200.75 | 1,998,003 | -12.29(-5.77%) |
Jan 23, 2014 | 216.12 | 218.11 | 212.51 | 213.04 | 749,348 | -4.46(-2.05%) |
Jan 22, 2014 | 219.97 | 220.66 | 216.68 | 217.50 | 586,053 | -1.69(-0.77%) |
Jan 21, 2014 | 218.88 | 219.96 | 218.05 | 219.19 | 489,006 | -0.03(-0.02%) |
Jan 17, 2014 | 221.28 | 219.22 | 219.22 | 219.22 | 463,577 | -1.53(-0.69%) |
Jan 16, 2014 | 218.91 | 221.05 | 217.59 | 220.75 | 477,051 | +1.79(+0.82%) |
Jan 15, 2014 | 219.35 | 220.95 | 218.12 | 218.96 | 555,727 | -0.40(-0.18%) |
Jan 14, 2014 | 217.69 | 219.50 | 214.28 | 219.35 | 466,411 | +2.16(+0.99%) |
Jan 13, 2014 | 218.11 | 219.29 | 216.56 | 217.19 | 1,103,357 | -1.70(-0.78%) |
Jan 10, 2014 | 212.07 | 222.03 | 211.98 | 218.90 | 1,119,033 | +7.64(+3.62%) |
Jan 09, 2014 | 211.20 | 212.71 | 209.64 | 211.25 | 507,245 | +0.88(+0.42%) |
Jan 08, 2014 | 209.94 | 210.81 | 208.20 | 210.37 | 445,394 | +0.43(+0.21%) |
Jan 07, 2014 | 209.41 | 210.65 | 208.49 | 209.94 | 459,350 | +1.62(+0.78%) |
Jan 06, 2014 | 210.58 | 210.60 | 207.34 | 208.32 | 388,201 | -1.55(-0.74%) |
Jan 03, 2014 | 210.06 | 211.04 | 209.09 | 209.87 | 246,764 | -0.18(-0.09%) |
Jan 02, 2014 | 211.42 | 212.06 | 209.86 | 210.06 | 343,269 | -1.96(-0.92%) |
Dec 31, 2013 | 212.46 | 212.01 | 212.01 | 212.01 | 289,736 | +0.03(+0.02%) |
Dec 30, 2013 | 212.27 | 212.74 | 211.43 | 211.98 | 203,414 | -0.06(-0.03%) |
Dec 27, 2013 | 212.22 | 213.35 | 211.31 | 212.04 | 204,438 | +0.03(+0.01%) |
Dec 26, 2013 | 212.17 | 212.62 | 210.74 | 212.01 | 231,969 | +0.90(+0.43%) |
Dec 24, 2013 | 210.06 | 211.46 | 209.59 | 211.11 | 168,568 | +1.59(+0.76%) |
Dec 23, 2013 | 210.01 | 210.06 | 207.97 | 209.52 | 418,859 | +3.38(+1.64%) |
Dec 20, 2013 | 208.35 | 210.06 | 205.67 | 206.14 | 1,248,193 | -4.19(-1.99%) |
Dec 19, 2013 | 211.83 | 213.09 | 209.72 | 210.33 | 478,805 | -1.19(-0.56%) |
Dec 18, 2013 | 208.29 | 211.75 | 206.43 | 211.52 | 597,852 | +3.95(+1.90%) |
Dec 17, 2013 | 212.22 | 213.19 | 207.43 | 207.57 | 421,095 | -3.20(-1.52%) |
Dec 16, 2013 | 209.30 | 211.90 | 208.50 | 210.77 | 444,030 | +1.97(+0.94%) |
Dec 13, 2013 | 209.08 | 210.29 | 208.36 | 208.80 | 375,047 | -0.40(-0.19%) |
Dec 12, 2013 | 211.50 | 211.50 | 204.91 | 209.20 | 1,089,829 | -1.68(-0.80%) |
Dec 11, 2013 | 212.91 | 214.68 | 210.34 | 210.88 | 375,570 | -2.21(-1.04%) |
Dec 10, 2013 | 214.31 | 215.22 | 212.97 | 213.09 | 332,194 | -0.39(-0.18%) |
Dec 09, 2013 | 214.91 | 215.59 | 212.80 | 213.48 | 371,698 | -0.50(-0.23%) |
Dec 06, 2013 | 214.77 | 215.82 | 212.59 | 213.97 | 387,686 | +2.17(+1.02%) |
Dec 05, 2013 | 211.80 | 213.58 | 210.84 | 211.81 | 281,088 | +0.10(+0.05%) |
Dec 04, 2013 | 211.57 | 212.73 | 208.35 | 211.71 | 622,556 | +0.13(+0.06%) |
Dec 03, 2013 | 214.03 | 214.42 | 210.93 | 211.57 | 490,560 | -2.85(-1.33%) |