Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 163.94 | 164.60 | 161.80 | 163.19 | 271,531 | +0.26(+0.16%) |
Feb 27, 2014 | 162.49 | 163.65 | 160.56 | 162.93 | 211,113 | +0.53(+0.33%) |
Feb 26, 2014 | 164.17 | 164.48 | 162.00 | 162.41 | 232,683 | -1.54(-0.94%) |
Feb 25, 2014 | 165.43 | 165.62 | 162.27 | 163.94 | 236,133 | -2.22(-1.34%) |
Feb 24, 2014 | 162.11 | 167.22 | 161.35 | 166.16 | 400,522 | +4.81(+2.98%) |
Feb 21, 2014 | 164.56 | 164.57 | 161.22 | 161.35 | 296,900 | -2.91(-1.77%) |
Feb 20, 2014 | 164.18 | 165.09 | 162.21 | 164.26 | 398,182 | +0.02(+0.01%) |
Feb 19, 2014 | 164.18 | 166.32 | 163.06 | 164.25 | 444,811 | -0.03(-0.02%) |
Feb 18, 2014 | 161.83 | 164.71 | 161.12 | 164.27 | 436,323 | +2.30(+1.42%) |
Feb 14, 2014 | 160.68 | 161.97 | 161.97 | 161.97 | 364,473 | +1.54(+0.96%) |
Feb 13, 2014 | 157.21 | 161.31 | 156.03 | 160.44 | 260,555 | +2.23(+1.41%) |
Feb 12, 2014 | 159.11 | 159.96 | 157.66 | 158.21 | 268,751 | +0.04(+0.02%) |
Feb 11, 2014 | 154.80 | 159.19 | 153.95 | 158.17 | 346,549 | +3.18(+2.05%) |
Feb 10, 2014 | 155.06 | 156.18 | 153.60 | 154.99 | 248,031 | -0.89(-0.57%) |
Feb 07, 2014 | 157.00 | 157.00 | 153.43 | 155.89 | 294,484 | -0.61(-0.39%) |
Feb 06, 2014 | 152.97 | 157.88 | 152.97 | 156.50 | 370,400 | +3.52(+2.30%) |
Feb 05, 2014 | 154.25 | 154.25 | 151.98 | 152.97 | 376,257 | -1.60(-1.04%) |
Feb 04, 2014 | 153.90 | 155.89 | 153.25 | 154.58 | 180,475 | +0.77(+0.50%) |
Feb 03, 2014 | 155.18 | 155.70 | 151.11 | 153.81 | 699,212 | -1.47(-0.94%) |
Jan 31, 2014 | 154.91 | 158.13 | 153.31 | 155.27 | 509,200 | -0.61(-0.39%) |
Jan 30, 2014 | 163.78 | 166.18 | 149.62 | 155.88 | 1,155,535 | -5.53(-3.42%) |
Jan 29, 2014 | 161.16 | 162.63 | 160.18 | 161.41 | 576,780 | -0.74(-0.46%) |
Jan 28, 2014 | 158.34 | 162.47 | 158.34 | 162.15 | 626,662 | +3.77(+2.38%) |
Jan 27, 2014 | 160.86 | 162.09 | 155.84 | 158.38 | 383,784 | -2.48(-1.54%) |
Jan 24, 2014 | 163.14 | 164.15 | 160.60 | 160.86 | 288,427 | -3.25(-1.98%) |
Jan 23, 2014 | 165.60 | 165.60 | 163.37 | 164.11 | 318,224 | -0.91(-0.55%) |
Jan 22, 2014 | 166.22 | 167.19 | 163.55 | 165.02 | 217,384 | -0.76(-0.46%) |
Jan 21, 2014 | 166.01 | 168.17 | 165.07 | 165.78 | 195,787 | +0.45(+0.27%) |
Jan 17, 2014 | 164.59 | 165.33 | 165.33 | 165.33 | 209,690 | +1.47(+0.90%) |
Jan 16, 2014 | 164.21 | 165.18 | 160.99 | 163.86 | 486,916 | -0.48(-0.29%) |
Jan 15, 2014 | 164.33 | 165.26 | 163.75 | 164.34 | 206,955 | +0.00(+0.00%) |
Jan 14, 2014 | 162.53 | 165.09 | 161.96 | 164.34 | 265,872 | +2.29(+1.42%) |
Jan 13, 2014 | 162.72 | 163.55 | 161.05 | 162.04 | 292,403 | -0.94(-0.58%) |
Jan 10, 2014 | 159.83 | 163.33 | 158.79 | 162.99 | 231,654 | +3.22(+2.02%) |
Jan 09, 2014 | 159.46 | 161.63 | 158.22 | 159.76 | 150,639 | +0.31(+0.20%) |
Jan 08, 2014 | 158.72 | 159.97 | 157.10 | 159.45 | 263,201 | +0.58(+0.37%) |
Jan 07, 2014 | 158.96 | 160.47 | 157.67 | 158.87 | 232,110 | -0.28(-0.17%) |
Jan 06, 2014 | 160.42 | 160.42 | 155.86 | 159.15 | 576,026 | -2.39(-1.48%) |
Jan 03, 2014 | 162.95 | 163.66 | 161.48 | 161.54 | 198,319 | -1.41(-0.87%) |
Jan 02, 2014 | 164.93 | 165.15 | 161.43 | 162.95 | 188,978 | -2.33(-1.41%) |
Dec 31, 2013 | 166.03 | 165.28 | 165.28 | 165.28 | 158,047 | +0.35(+0.21%) |
Dec 30, 2013 | 165.17 | 166.78 | 164.90 | 164.93 | 171,262 | -0.24(-0.15%) |
Dec 27, 2013 | 165.94 | 167.11 | 164.94 | 165.18 | 93,761 | -0.85(-0.51%) |
Dec 26, 2013 | 164.42 | 166.47 | 163.79 | 166.02 | 127,027 | +1.70(+1.04%) |
Dec 24, 2013 | 162.98 | 165.37 | 162.26 | 164.32 | 82,218 | +1.34(+0.82%) |
Dec 23, 2013 | 166.45 | 166.64 | 162.82 | 162.98 | 228,392 | -2.67(-1.61%) |
Dec 20, 2013 | 166.52 | 167.44 | 165.01 | 165.64 | 293,382 | -0.86(-0.51%) |
Dec 19, 2013 | 167.25 | 168.68 | 164.23 | 166.50 | 350,849 | -1.84(-1.10%) |
Dec 18, 2013 | 166.62 | 168.44 | 164.53 | 168.34 | 311,112 | +2.12(+1.28%) |
Dec 17, 2013 | 166.14 | 167.20 | 165.24 | 166.22 | 293,055 | +0.48(+0.29%) |
Dec 16, 2013 | 165.32 | 167.18 | 163.95 | 165.74 | 158,634 | +1.59(+0.97%) |
Dec 13, 2013 | 162.29 | 164.91 | 162.29 | 164.15 | 172,104 | +1.56(+0.96%) |
Dec 12, 2013 | 161.20 | 164.64 | 160.74 | 162.59 | 277,934 | +1.05(+0.65%) |
Dec 11, 2013 | 162.93 | 162.93 | 159.91 | 161.54 | 241,141 | -0.68(-0.42%) |
Dec 10, 2013 | 162.51 | 163.26 | 160.64 | 162.22 | 189,456 | -0.27(-0.16%) |
Dec 09, 2013 | 163.23 | 164.21 | 159.53 | 162.48 | 189,060 | -0.18(-0.11%) |
Dec 06, 2013 | 163.07 | 164.02 | 161.56 | 162.66 | 133,632 | -0.14(-0.08%) |
Dec 05, 2013 | 162.68 | 163.45 | 161.84 | 162.80 | 190,032 | -0.25(-0.15%) |
Dec 04, 2013 | 162.37 | 164.02 | 159.62 | 163.05 | 149,559 | +0.01(+0.00%) |
Dec 03, 2013 | 160.03 | 165.16 | 156.67 | 163.05 | 285,114 | +2.03(+1.26%) |