Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 134.62 | 137.08 | 134.42 | 135.96 | 5,254,461 | +0.87(+0.65%) |
Feb 27, 2014 | 132.86 | 135.42 | 132.60 | 135.09 | 4,660,228 | +2.11(+1.58%) |
Feb 26, 2014 | 133.35 | 133.87 | 131.32 | 132.98 | 4,870,519 | -0.11(-0.08%) |
Feb 25, 2014 | 135.22 | 135.38 | 132.82 | 133.08 | 4,520,799 | -2.49(-1.84%) |
Feb 24, 2014 | 133.87 | 136.28 | 133.84 | 135.57 | 3,983,079 | +1.66(+1.24%) |
Feb 21, 2014 | 133.75 | 134.85 | 133.63 | 133.91 | 3,195,810 | +0.00(+0.00%) |
Feb 20, 2014 | 133.09 | 134.30 | 132.43 | 133.91 | 3,231,159 | +1.01(+0.76%) |
Feb 19, 2014 | 133.43 | 135.28 | 132.68 | 132.91 | 4,507,628 | -1.13(-0.84%) |
Feb 18, 2014 | 133.54 | 134.80 | 133.28 | 134.04 | 4,176,409 | +0.76(+0.57%) |
Feb 14, 2014 | 132.96 | 133.28 | 133.28 | 133.28 | 4,038,850 | -0.28(-0.21%) |
Feb 13, 2014 | 132.33 | 133.83 | 131.96 | 133.56 | 3,831,928 | +0.46(+0.34%) |
Feb 12, 2014 | 133.91 | 134.51 | 132.88 | 133.10 | 3,742,397 | -0.72(-0.54%) |
Feb 11, 2014 | 131.24 | 134.29 | 130.50 | 133.82 | 6,136,787 | +2.76(+2.11%) |
Feb 10, 2014 | 131.08 | 131.69 | 130.48 | 131.06 | 4,203,103 | -0.76(-0.57%) |
Feb 07, 2014 | 132.51 | 132.61 | 130.47 | 131.82 | 6,146,785 | +0.15(+0.11%) |
Feb 06, 2014 | 131.19 | 131.88 | 130.33 | 131.68 | 4,665,459 | +1.08(+0.83%) |
Feb 05, 2014 | 130.73 | 132.41 | 130.51 | 130.59 | 3,946,635 | -1.09(-0.83%) |
Feb 04, 2014 | 130.98 | 132.35 | 130.13 | 131.68 | 4,110,940 | +1.58(+1.21%) |
Feb 03, 2014 | 134.44 | 134.75 | 130.06 | 130.10 | 6,239,457 | -3.50(-2.62%) |
Jan 31, 2014 | 133.34 | 135.12 | 132.94 | 133.60 | 4,202,343 | -1.40(-1.04%) |
Jan 30, 2014 | 134.59 | 135.27 | 133.97 | 135.00 | 3,465,572 | +1.58(+1.18%) |
Jan 29, 2014 | 133.48 | 135.22 | 133.20 | 133.43 | 4,266,734 | -1.91(-1.41%) |
Jan 28, 2014 | 134.35 | 135.58 | 133.99 | 135.34 | 3,893,322 | +1.27(+0.95%) |
Jan 27, 2014 | 136.01 | 136.44 | 133.04 | 134.07 | 6,863,783 | -2.40(-1.76%) |
Jan 24, 2014 | 137.19 | 138.36 | 136.13 | 136.47 | 5,137,196 | -2.53(-1.82%) |
Jan 23, 2014 | 140.36 | 140.36 | 137.59 | 139.00 | 4,885,766 | -2.38(-1.69%) |
Jan 22, 2014 | 141.20 | 142.17 | 140.66 | 141.39 | 3,042,408 | +0.39(+0.28%) |
Jan 21, 2014 | 142.54 | 142.94 | 139.48 | 141.00 | 6,312,590 | -2.51(-1.75%) |
Jan 17, 2014 | 142.47 | 143.50 | 143.50 | 143.50 | 4,239,202 | +0.90(+0.63%) |
Jan 16, 2014 | 145.51 | 145.55 | 142.06 | 142.60 | 5,784,934 | -2.91(-2.00%) |
Jan 15, 2014 | 143.76 | 146.32 | 143.76 | 145.51 | 4,345,134 | +1.75(+1.22%) |
Jan 14, 2014 | 143.49 | 144.50 | 143.04 | 143.76 | 2,713,140 | +0.59(+0.41%) |
Jan 13, 2014 | 145.15 | 145.15 | 143.02 | 143.18 | 3,468,035 | -2.04(-1.41%) |
Jan 10, 2014 | 144.42 | 145.48 | 144.09 | 145.22 | 3,080,980 | +0.81(+0.56%) |
Jan 09, 2014 | 145.78 | 145.78 | 143.77 | 144.42 | 2,640,154 | -0.85(-0.58%) |
Jan 08, 2014 | 145.31 | 145.64 | 144.30 | 145.26 | 2,709,044 | +0.12(+0.08%) |
Jan 07, 2014 | 147.13 | 147.33 | 144.51 | 145.14 | 3,359,266 | -0.88(-0.60%) |
Jan 06, 2014 | 145.84 | 147.45 | 145.62 | 146.02 | 3,628,521 | +0.99(+0.68%) |
Jan 03, 2014 | 143.56 | 145.60 | 143.46 | 145.03 | 2,637,960 | +1.03(+0.71%) |
Jan 02, 2014 | 144.05 | 145.21 | 143.57 | 144.00 | 2,433,091 | -0.30(-0.21%) |
Dec 31, 2013 | 143.46 | 144.30 | 144.30 | 144.30 | 2,043,932 | +1.25(+0.87%) |
Dec 30, 2013 | 143.68 | 144.19 | 142.67 | 143.06 | 1,479,758 | -0.50(-0.35%) |
Dec 27, 2013 | 143.59 | 143.64 | 142.93 | 143.56 | 2,109,044 | -0.08(-0.06%) |
Dec 26, 2013 | 143.76 | 143.90 | 142.61 | 143.64 | 1,621,531 | +0.24(+0.16%) |
Dec 24, 2013 | 143.82 | 143.83 | 142.82 | 143.41 | 959,734 | -0.25(-0.18%) |
Dec 23, 2013 | 143.18 | 143.84 | 142.87 | 143.66 | 1,947,238 | +1.07(+0.75%) |
Dec 20, 2013 | 142.19 | 143.10 | 141.44 | 142.59 | 4,623,521 | +0.32(+0.22%) |
Dec 19, 2013 | 142.26 | 143.11 | 141.65 | 142.28 | 3,758,771 | -0.06(-0.04%) |
Dec 18, 2013 | 139.14 | 142.40 | 138.38 | 142.33 | 5,539,039 | +3.54(+2.55%) |
Dec 17, 2013 | 139.43 | 139.43 | 138.16 | 138.79 | 3,509,161 | -0.38(-0.27%) |
Dec 16, 2013 | 137.83 | 139.60 | 137.65 | 139.16 | 3,645,458 | +2.08(+1.52%) |
Dec 13, 2013 | 137.24 | 137.81 | 136.44 | 137.08 | 3,059,558 | +0.05(+0.04%) |
Dec 12, 2013 | 135.56 | 137.54 | 135.56 | 137.03 | 3,569,299 | +0.59(+0.44%) |
Dec 11, 2013 | 138.03 | 138.25 | 136.06 | 136.44 | 3,649,038 | -1.73(-1.25%) |
Dec 10, 2013 | 136.37 | 140.18 | 136.37 | 138.17 | 5,184,900 | +1.68(+1.23%) |
Dec 09, 2013 | 136.58 | 137.68 | 135.82 | 136.50 | 3,180,897 | +0.38(+0.28%) |
Dec 06, 2013 | 136.42 | 136.73 | 134.13 | 136.12 | 3,330,377 | +1.34(+1.00%) |
Dec 05, 2013 | 136.28 | 136.73 | 134.61 | 134.78 | 4,376,268 | -2.56(-1.86%) |
Dec 04, 2013 | 136.20 | 138.34 | 136.20 | 137.33 | 2,859,895 | +0.53(+0.39%) |
Dec 03, 2013 | 137.65 | 138.69 | 136.69 | 136.80 | 4,025,140 | -1.36(-0.98%) |