Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 131.31 | 132.29 | 130.87 | 131.69 | 12,395,615 | +0.38(+0.29%) |
Feb 27, 2014 | 130.57 | 131.31 | 130.35 | 131.31 | 6,537,295 | +0.57(+0.44%) |
Feb 26, 2014 | 130.63 | 131.07 | 130.27 | 130.73 | 6,220,839 | +0.28(+0.21%) |
Feb 25, 2014 | 130.65 | 131.06 | 130.16 | 130.46 | 7,505,237 | -0.13(-0.10%) |
Feb 24, 2014 | 130.10 | 131.42 | 129.90 | 130.59 | 8,298,354 | +0.69(+0.53%) |
Feb 21, 2014 | 130.12 | 130.56 | 129.75 | 129.90 | 6,521,921 | -0.05(-0.04%) |
Feb 20, 2014 | 129.35 | 130.28 | 128.98 | 129.95 | 8,727,950 | +0.64(+0.49%) |
Feb 19, 2014 | 129.72 | 130.78 | 129.20 | 129.32 | 10,232,337 | -0.72(-0.55%) |
Feb 18, 2014 | 130.27 | 130.32 | 129.81 | 130.03 | 6,164,459 | -0.15(-0.11%) |
Feb 14, 2014 | 128.96 | 130.18 | 130.18 | 130.18 | 7,229,763 | +1.05(+0.81%) |
Feb 13, 2014 | 127.82 | 129.28 | 127.78 | 129.13 | 6,311,375 | +0.47(+0.36%) |
Feb 12, 2014 | 128.90 | 129.26 | 128.37 | 128.66 | 6,516,287 | -0.04(-0.03%) |
Feb 11, 2014 | 127.33 | 128.97 | 127.24 | 128.71 | 9,457,606 | +1.62(+1.27%) |
Feb 10, 2014 | 127.09 | 127.14 | 126.59 | 127.09 | 5,946,631 | -0.02(-0.02%) |
Feb 07, 2014 | 126.13 | 127.13 | 125.72 | 127.11 | 15,574,253 | +1.32(+1.05%) |
Feb 06, 2014 | 124.63 | 125.80 | 124.63 | 125.79 | 12,941,323 | +1.58(+1.27%) |
Feb 05, 2014 | 123.84 | 124.48 | 123.36 | 124.21 | 14,388,014 | +0.08(+0.07%) |
Feb 04, 2014 | 124.02 | 124.49 | 123.47 | 124.13 | 14,400,811 | +0.44(+0.36%) |
Feb 03, 2014 | 126.14 | 126.29 | 123.46 | 123.69 | 23,510,014 | -2.59(-2.05%) |
Jan 31, 2014 | 125.86 | 127.05 | 125.56 | 126.28 | 13,275,106 | -1.14(-0.90%) |
Jan 30, 2014 | 127.53 | 127.91 | 126.78 | 127.42 | 9,753,336 | +0.86(+0.68%) |
Jan 29, 2014 | 127.01 | 127.49 | 126.28 | 126.56 | 17,713,352 | -1.48(-1.16%) |
Jan 28, 2014 | 127.67 | 128.23 | 127.51 | 128.04 | 10,304,647 | +0.74(+0.58%) |
Jan 27, 2014 | 127.86 | 128.18 | 126.89 | 127.30 | 17,564,392 | -0.37(-0.29%) |
Jan 24, 2014 | 129.47 | 129.62 | 127.67 | 127.67 | 18,283,744 | -2.60(-2.00%) |
Jan 23, 2014 | 130.86 | 130.86 | 129.76 | 130.28 | 11,425,125 | -1.42(-1.08%) |
Jan 22, 2014 | 131.93 | 131.96 | 131.31 | 131.69 | 6,725,305 | -0.21(-0.16%) |
Jan 21, 2014 | 132.95 | 132.97 | 131.15 | 131.90 | 10,756,055 | -0.28(-0.21%) |
Jan 17, 2014 | 131.95 | 132.19 | 132.19 | 132.19 | 9,946,696 | +0.19(+0.14%) |
Jan 16, 2014 | 132.19 | 132.28 | 131.63 | 132.00 | 6,423,343 | -0.47(-0.36%) |
Jan 15, 2014 | 131.57 | 132.66 | 131.57 | 132.47 | 9,666,069 | +0.90(+0.68%) |
Jan 14, 2014 | 131.00 | 131.59 | 130.70 | 131.57 | 9,112,090 | +0.97(+0.75%) |
Jan 13, 2014 | 131.93 | 132.24 | 130.52 | 130.60 | 13,262,934 | -1.56(-1.18%) |
Jan 10, 2014 | 132.46 | 132.57 | 131.63 | 132.16 | 9,313,720 | -0.01(-0.01%) |
Jan 09, 2014 | 132.78 | 132.81 | 131.63 | 132.17 | 10,202,408 | -0.13(-0.10%) |
Jan 08, 2014 | 132.58 | 132.68 | 131.94 | 132.29 | 11,751,445 | -0.50(-0.38%) |
Jan 07, 2014 | 132.54 | 133.05 | 132.43 | 132.79 | 6,692,103 | +0.87(+0.66%) |
Jan 06, 2014 | 132.81 | 132.87 | 131.78 | 131.93 | 9,250,611 | -0.40(-0.30%) |
Jan 03, 2014 | 132.34 | 132.71 | 132.05 | 132.33 | 7,612,337 | +0.22(+0.17%) |
Jan 02, 2014 | 132.65 | 132.83 | 131.88 | 132.10 | 11,542,313 | -1.09(-0.82%) |
Dec 31, 2013 | 132.77 | 133.20 | 133.20 | 133.20 | 7,041,101 | +0.71(+0.54%) |
Dec 30, 2013 | 132.46 | 132.56 | 132.34 | 132.49 | 5,022,955 | +0.10(+0.07%) |
Dec 27, 2013 | 132.62 | 132.75 | 132.19 | 132.39 | 7,673,942 | +0.01(+0.01%) |
Dec 26, 2013 | 131.69 | 132.41 | 131.68 | 132.38 | 6,160,682 | +1.05(+0.80%) |
Dec 24, 2013 | 130.98 | 131.42 | 130.88 | 131.34 | 3,058,524 | +0.44(+0.33%) |
Dec 23, 2013 | 130.86 | 131.09 | 130.67 | 130.90 | 6,201,017 | +0.49(+0.38%) |
Dec 20, 2013 | 130.10 | 130.83 | 130.09 | 130.41 | 9,911,810 | +0.42(+0.32%) |
Dec 19, 2013 | 129.65 | 130.09 | 129.51 | 129.99 | 9,362,729 | +0.10(+0.07%) |
Dec 18, 2013 | 127.81 | 129.92 | 126.96 | 129.89 | 19,070,228 | +2.39(+1.88%) |
Dec 17, 2013 | 127.89 | 127.91 | 127.19 | 127.50 | 7,471,426 | -0.10(-0.08%) |
Dec 16, 2013 | 127.15 | 127.97 | 127.07 | 127.60 | 8,812,413 | +1.00(+0.79%) |
Dec 13, 2013 | 126.52 | 126.85 | 126.15 | 126.59 | 11,066,638 | +0.15(+0.11%) |
Dec 12, 2013 | 127.04 | 127.22 | 126.13 | 126.45 | 8,812,162 | -0.67(-0.53%) |
Dec 11, 2013 | 128.35 | 128.40 | 127.06 | 127.12 | 9,830,549 | -1.13(-0.88%) |
Dec 10, 2013 | 128.32 | 128.63 | 128.19 | 128.25 | 4,869,814 | -0.41(-0.32%) |
Dec 09, 2013 | 128.68 | 128.91 | 128.57 | 128.66 | 4,926,147 | +0.06(+0.04%) |
Dec 06, 2013 | 128.10 | 128.62 | 127.78 | 128.61 | 7,903,607 | +1.64(+1.29%) |
Dec 05, 2013 | 127.23 | 127.59 | 126.88 | 126.97 | 7,250,825 | -0.51(-0.40%) |
Dec 04, 2013 | 127.24 | 128.09 | 126.74 | 127.48 | 8,888,095 | -0.19(-0.14%) |
Dec 03, 2013 | 127.86 | 128.17 | 127.24 | 127.67 | 11,097,072 | -0.75(-0.58%) |