Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 155.48 | 156.03 | 154.54 | 155.78 | 116,207,280 | +1.27(+0.82%) |
Mar 28, 2014 | 154.20 | 155.29 | 154.11 | 154.52 | 122,015,392 | +0.76(+0.49%) |
Mar 27, 2014 | 153.92 | 154.39 | 153.19 | 153.76 | 169,728,016 | -0.33(-0.21%) |
Mar 26, 2014 | 155.80 | 156.06 | 154.04 | 154.08 | 140,649,760 | -1.12(-0.72%) |
Mar 25, 2014 | 155.25 | 155.72 | 154.33 | 155.20 | 123,895,168 | +0.73(+0.47%) |
Mar 24, 2014 | 155.62 | 155.83 | 153.79 | 154.47 | 144,555,808 | -0.64(-0.41%) |
Mar 21, 2014 | 156.38 | 157.46 | 154.97 | 155.11 | 195,826,576 | -0.60(-0.39%) |
Mar 20, 2014 | 154.47 | 155.83 | 154.19 | 155.71 | 138,149,104 | +0.90(+0.58%) |
Mar 19, 2014 | 155.67 | 155.87 | 153.82 | 154.81 | 202,255,376 | -0.83(-0.53%) |
Mar 18, 2014 | 154.85 | 155.84 | 154.68 | 155.64 | 121,726,168 | +1.10(+0.71%) |
Mar 17, 2014 | 153.92 | 154.90 | 153.85 | 154.53 | 117,236,352 | +1.38(+0.90%) |
Mar 14, 2014 | 153.27 | 154.09 | 152.97 | 153.15 | 185,588,032 | -0.43(-0.28%) |
Mar 13, 2014 | 155.79 | 155.91 | 153.15 | 153.58 | 183,745,040 | -1.74(-1.12%) |
Mar 12, 2014 | 154.53 | 155.38 | 154.18 | 155.32 | 125,912,128 | +0.04(+0.03%) |
Mar 11, 2014 | 156.28 | 156.51 | 154.93 | 155.28 | 116,891,224 | -0.77(-0.49%) |
Mar 10, 2014 | 155.87 | 156.11 | 155.16 | 156.05 | 89,735,376 | -0.08(-0.05%) |
Mar 07, 2014 | 156.64 | 156.72 | 155.45 | 156.14 | 138,074,176 | +0.07(+0.04%) |
Mar 06, 2014 | 156.09 | 156.43 | 155.74 | 156.07 | 99,107,848 | +0.36(+0.23%) |
Mar 05, 2014 | 155.69 | 155.98 | 155.46 | 155.71 | 103,626,336 | +0.14(+0.09%) |
Mar 04, 2014 | 154.88 | 155.90 | 154.88 | 155.57 | 201,265,920 | +2.16(+1.41%) |
Mar 03, 2014 | 153.18 | 153.81 | 152.40 | 153.41 | 201,543,728 | -1.09(-0.70%) |
Feb 28, 2014 | 154.09 | 155.22 | 153.47 | 154.50 | 181,877,232 | +0.39(+0.25%) |
Feb 27, 2014 | 153.09 | 154.15 | 152.91 | 154.11 | 112,595,104 | +0.80(+0.52%) |
Feb 26, 2014 | 153.52 | 153.93 | 152.88 | 153.31 | 114,961,920 | +0.01(+0.01%) |
Feb 25, 2014 | 153.46 | 153.92 | 152.79 | 153.30 | 140,489,088 | -0.06(-0.04%) |
Feb 24, 2014 | 152.87 | 154.39 | 152.51 | 153.36 | 135,876,400 | +0.85(+0.55%) |
Feb 21, 2014 | 153.01 | 153.34 | 152.44 | 152.51 | 142,418,400 | -0.17(-0.11%) |
Feb 20, 2014 | 152.00 | 153.03 | 151.44 | 152.69 | 125,626,920 | +0.90(+0.59%) |
Feb 19, 2014 | 152.40 | 153.39 | 151.66 | 151.79 | 150,517,776 | -1.01(-0.66%) |
Feb 18, 2014 | 152.76 | 153.01 | 152.31 | 152.80 | 95,042,928 | +0.18(+0.12%) |
Feb 14, 2014 | 151.64 | 152.62 | 152.62 | 152.62 | 116,352,616 | +0.84(+0.55%) |
Feb 13, 2014 | 149.98 | 151.94 | 149.97 | 151.78 | 118,944,912 | +0.78(+0.52%) |
Feb 12, 2014 | 151.13 | 151.63 | 150.70 | 151.00 | 113,361,040 | +0.08(+0.05%) |
Feb 11, 2014 | 149.42 | 151.31 | 149.32 | 150.93 | 146,175,248 | +1.63(+1.09%) |
Feb 10, 2014 | 149.04 | 149.34 | 148.63 | 149.29 | 108,243,384 | +0.27(+0.18%) |
Feb 07, 2014 | 147.88 | 149.18 | 147.40 | 149.02 | 205,926,080 | +1.83(+1.24%) |
Feb 06, 2014 | 145.62 | 147.19 | 145.32 | 147.19 | 156,187,152 | +1.92(+1.32%) |
Feb 05, 2014 | 144.96 | 145.60 | 144.07 | 145.28 | 196,425,392 | -0.18(-0.12%) |
Feb 04, 2014 | 145.10 | 145.84 | 144.40 | 145.46 | 195,634,400 | +1.01(+0.70%) |
Feb 03, 2014 | 147.59 | 147.93 | 144.17 | 144.45 | 299,712,000 | -3.33(-2.25%) |
Jan 31, 2014 | 146.81 | 148.70 | 146.73 | 147.78 | 234,732,160 | -0.87(-0.59%) |
Jan 30, 2014 | 148.34 | 149.13 | 147.84 | 148.65 | 138,950,096 | +1.56(+1.06%) |
Jan 29, 2014 | 147.26 | 148.08 | 146.70 | 147.09 | 255,351,760 | -1.43(-0.96%) |
Jan 28, 2014 | 147.74 | 148.71 | 147.73 | 148.51 | 128,600,992 | +0.88(+0.60%) |
Jan 27, 2014 | 148.50 | 148.89 | 146.90 | 147.63 | 216,302,048 | -0.73(-0.49%) |
Jan 24, 2014 | 150.61 | 150.66 | 148.31 | 148.37 | 251,611,680 | -3.23(-2.13%) |
Jan 23, 2014 | 152.07 | 152.10 | 150.79 | 151.60 | 158,291,104 | -1.25(-0.82%) |
Jan 22, 2014 | 153.01 | 153.07 | 152.53 | 152.85 | 72,101,296 | +0.10(+0.06%) |
Jan 21, 2014 | 153.18 | 153.24 | 151.81 | 152.75 | 103,591,160 | +0.45(+0.30%) |
Jan 17, 2014 | 152.69 | 152.30 | 152.30 | 152.30 | 130,038,208 | -0.65(-0.43%) |
Jan 16, 2014 | 152.84 | 153.15 | 152.46 | 152.95 | 86,447,064 | -0.20(-0.13%) |
Jan 15, 2014 | 152.33 | 153.38 | 152.36 | 153.15 | 116,375,912 | +0.82(+0.54%) |
Jan 14, 2014 | 151.18 | 152.41 | 150.90 | 152.33 | 122,368,248 | +1.65(+1.09%) |
Jan 13, 2014 | 152.36 | 152.75 | 150.40 | 150.68 | 175,320,896 | -2.04(-1.33%) |
Jan 10, 2014 | 152.56 | 152.78 | 151.78 | 152.72 | 123,017,888 | +0.41(+0.27%) |
Jan 09, 2014 | 152.69 | 152.71 | 151.60 | 152.30 | 108,637,584 | +0.10(+0.07%) |
Jan 08, 2014 | 152.15 | 152.46 | 151.68 | 152.20 | 113,582,864 | +0.03(+0.02%) |
Jan 07, 2014 | 151.85 | 152.43 | 151.73 | 152.17 | 102,349,016 | +0.93(+0.61%) |
Jan 06, 2014 | 152.16 | 152.24 | 151.01 | 151.24 | 122,766,744 | -0.44(-0.29%) |
Jan 03, 2014 | 151.95 | 152.27 | 151.47 | 151.68 | 98,136,320 | -0.03(-0.02%) |