Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 132.19 | 132.43 | 130.89 | 131.52 | 1,473,134 | -0.58(-0.44%) |
Feb 27, 2014 | 130.76 | 132.11 | 130.56 | 132.10 | 3,599,585 | -0.27(-0.20%) |
Feb 26, 2014 | 134.16 | 134.23 | 131.52 | 132.37 | 1,800,873 | +1.74(+1.33%) |
Feb 25, 2014 | 129.99 | 131.10 | 128.88 | 130.63 | 954,289 | +0.59(+0.45%) |
Feb 24, 2014 | 129.49 | 131.72 | 129.33 | 130.04 | 1,425,163 | +0.71(+0.55%) |
Feb 21, 2014 | 128.72 | 129.69 | 128.72 | 129.33 | 969,389 | +0.60(+0.47%) |
Feb 20, 2014 | 128.28 | 129.93 | 128.28 | 128.72 | 1,177,226 | +0.56(+0.44%) |
Feb 19, 2014 | 127.70 | 129.26 | 127.70 | 128.16 | 1,285,906 | -0.15(-0.11%) |
Feb 18, 2014 | 129.49 | 129.79 | 127.52 | 128.31 | 1,057,955 | -1.01(-0.78%) |
Feb 14, 2014 | 126.19 | 129.32 | 129.32 | 129.32 | 2,032,643 | +1.83(+1.43%) |
Feb 13, 2014 | 125.78 | 127.78 | 125.29 | 127.49 | 1,535,043 | +1.35(+1.07%) |
Feb 12, 2014 | 128.46 | 128.95 | 125.95 | 126.14 | 2,189,549 | -1.88(-1.47%) |
Feb 11, 2014 | 128.59 | 129.27 | 126.61 | 128.02 | 1,692,944 | +1.27(+1.00%) |
Feb 10, 2014 | 127.12 | 127.63 | 126.19 | 126.76 | 1,341,941 | -0.52(-0.41%) |
Feb 07, 2014 | 125.08 | 128.17 | 123.82 | 127.28 | 2,381,065 | +2.99(+2.40%) |
Feb 06, 2014 | 122.49 | 126.01 | 122.20 | 124.29 | 2,634,961 | +2.87(+2.37%) |
Feb 05, 2014 | 133.75 | 134.01 | 119.20 | 121.42 | 14,058,167 | -4.47(-3.55%) |
Feb 04, 2014 | 125.98 | 128.39 | 125.49 | 125.88 | 2,314,818 | +0.42(+0.34%) |
Feb 03, 2014 | 127.57 | 129.11 | 124.75 | 125.46 | 1,423,013 | -2.64(-2.06%) |
Jan 31, 2014 | 127.52 | 129.15 | 127.12 | 128.10 | 965,828 | -1.09(-0.85%) |
Jan 30, 2014 | 128.35 | 130.22 | 128.24 | 129.19 | 1,135,575 | +2.22(+1.75%) |
Jan 29, 2014 | 127.29 | 128.24 | 126.80 | 126.97 | 1,164,710 | -1.00(-0.78%) |
Jan 28, 2014 | 128.47 | 129.14 | 127.48 | 127.97 | 1,028,586 | -0.17(-0.13%) |
Jan 27, 2014 | 128.62 | 129.44 | 127.40 | 128.15 | 1,071,288 | -0.55(-0.43%) |
Jan 24, 2014 | 128.86 | 130.46 | 127.65 | 128.69 | 1,450,963 | -0.84(-0.65%) |
Jan 23, 2014 | 129.82 | 130.30 | 129.06 | 129.53 | 1,317,706 | -0.99(-0.76%) |
Jan 22, 2014 | 131.18 | 131.82 | 130.07 | 130.52 | 1,086,162 | -0.85(-0.65%) |
Jan 21, 2014 | 132.87 | 133.97 | 131.20 | 131.37 | 1,074,870 | -1.30(-0.98%) |
Jan 17, 2014 | 133.27 | 132.67 | 132.67 | 132.67 | 1,280,384 | -0.67(-0.50%) |
Jan 16, 2014 | 135.66 | 135.85 | 133.02 | 133.34 | 2,147,100 | -3.90(-2.84%) |
Jan 15, 2014 | 137.27 | 138.83 | 136.40 | 137.23 | 774,778 | +0.50(+0.36%) |
Jan 14, 2014 | 136.55 | 138.10 | 136.30 | 136.74 | 1,065,950 | -0.02(-0.02%) |
Jan 13, 2014 | 141.72 | 142.20 | 136.10 | 136.76 | 1,215,442 | -5.27(-3.71%) |
Jan 10, 2014 | 141.10 | 142.99 | 140.90 | 142.03 | 673,964 | +0.87(+0.62%) |
Jan 09, 2014 | 141.45 | 141.46 | 139.18 | 141.15 | 795,922 | +0.46(+0.32%) |
Jan 08, 2014 | 143.15 | 143.81 | 140.29 | 140.69 | 903,106 | -2.52(-1.76%) |
Jan 07, 2014 | 142.90 | 143.35 | 142.27 | 143.21 | 571,795 | +0.59(+0.41%) |
Jan 06, 2014 | 144.95 | 144.95 | 142.47 | 142.62 | 781,009 | -2.05(-1.42%) |
Jan 03, 2014 | 143.50 | 145.81 | 143.19 | 144.67 | 815,618 | +1.49(+1.04%) |
Jan 02, 2014 | 143.24 | 144.42 | 142.83 | 143.19 | 919,065 | -0.98(-0.68%) |
Dec 31, 2013 | 143.63 | 144.16 | 144.16 | 144.16 | 404,544 | +0.19(+0.13%) |
Dec 30, 2013 | 143.45 | 144.43 | 143.43 | 143.98 | 315,749 | +0.30(+0.21%) |
Dec 27, 2013 | 143.73 | 144.21 | 143.05 | 143.68 | 351,449 | +0.00(+0.00%) |
Dec 26, 2013 | 143.99 | 144.34 | 143.23 | 143.68 | 334,060 | -0.05(-0.03%) |
Dec 24, 2013 | 142.88 | 144.40 | 142.79 | 143.72 | 392,828 | +1.31(+0.92%) |
Dec 23, 2013 | 142.96 | 143.32 | 141.88 | 142.41 | 619,259 | -0.15(-0.10%) |
Dec 20, 2013 | 143.14 | 143.67 | 142.47 | 142.56 | 806,872 | -0.07(-0.05%) |
Dec 19, 2013 | 145.26 | 145.26 | 142.53 | 142.63 | 800,450 | -1.59(-1.10%) |
Dec 18, 2013 | 142.41 | 144.35 | 140.62 | 144.22 | 1,005,409 | +2.23(+1.57%) |
Dec 17, 2013 | 142.76 | 142.78 | 141.29 | 141.99 | 793,688 | -0.99(-0.69%) |
Dec 16, 2013 | 142.86 | 144.04 | 141.91 | 142.97 | 1,018,405 | +0.30(+0.21%) |
Dec 13, 2013 | 140.90 | 142.80 | 140.90 | 142.67 | 1,228,820 | +1.77(+1.25%) |
Dec 12, 2013 | 138.92 | 141.20 | 138.33 | 140.90 | 1,130,418 | +1.57(+1.13%) |
Dec 11, 2013 | 139.80 | 141.00 | 139.22 | 139.33 | 889,442 | -0.52(-0.37%) |
Dec 10, 2013 | 139.04 | 140.50 | 139.04 | 139.85 | 855,960 | +0.45(+0.32%) |
Dec 09, 2013 | 140.59 | 142.12 | 139.27 | 139.40 | 732,704 | -0.90(-0.64%) |
Dec 06, 2013 | 142.30 | 142.30 | 140.01 | 140.31 | 866,654 | -0.99(-0.70%) |
Dec 05, 2013 | 140.80 | 141.57 | 140.09 | 141.29 | 752,787 | -0.11(-0.07%) |
Dec 04, 2013 | 140.37 | 141.86 | 140.37 | 141.40 | 739,284 | +0.39(+0.28%) |
Dec 03, 2013 | 141.53 | 142.38 | 139.94 | 141.01 | 872,881 | -0.73(-0.52%) |