Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 136.24 | 138.72 | 136.04 | 137.59 | 5,192,137 | +0.88(+0.65%) |
Feb 27, 2014 | 134.46 | 137.04 | 134.19 | 136.71 | 4,604,953 | +2.13(+1.59%) |
Feb 26, 2014 | 134.95 | 135.48 | 132.90 | 134.57 | 4,812,749 | -0.11(-0.08%) |
Feb 25, 2014 | 136.85 | 137.00 | 134.42 | 134.68 | 4,467,178 | -2.52(-1.84%) |
Feb 24, 2014 | 135.47 | 137.92 | 135.45 | 137.20 | 3,935,835 | +1.68(+1.24%) |
Feb 21, 2014 | 135.36 | 136.47 | 135.23 | 135.52 | 3,157,905 | +0.00(+0.00%) |
Feb 20, 2014 | 134.69 | 135.91 | 134.02 | 135.52 | 3,192,834 | +1.02(+0.76%) |
Feb 19, 2014 | 135.04 | 136.91 | 134.27 | 134.50 | 4,454,163 | -1.15(-0.84%) |
Feb 18, 2014 | 135.14 | 136.42 | 134.88 | 135.65 | 4,126,872 | +0.77(+0.57%) |
Feb 14, 2014 | 134.56 | 134.88 | 134.88 | 134.88 | 3,990,946 | -0.28(-0.21%) |
Feb 13, 2014 | 133.91 | 135.44 | 133.54 | 135.16 | 3,786,477 | +0.46(+0.34%) |
Feb 12, 2014 | 135.52 | 136.12 | 134.47 | 134.70 | 3,698,009 | -0.73(-0.54%) |
Feb 11, 2014 | 132.81 | 135.90 | 132.07 | 135.43 | 6,063,998 | +2.79(+2.11%) |
Feb 10, 2014 | 132.66 | 133.27 | 132.04 | 132.64 | 4,153,250 | -0.77(-0.57%) |
Feb 07, 2014 | 134.10 | 134.20 | 132.04 | 133.40 | 6,073,877 | +0.15(+0.11%) |
Feb 06, 2014 | 132.77 | 133.46 | 131.90 | 133.26 | 4,610,122 | +1.10(+0.83%) |
Feb 05, 2014 | 132.30 | 134.00 | 132.08 | 132.16 | 3,899,823 | -1.10(-0.83%) |
Feb 04, 2014 | 132.56 | 133.94 | 131.69 | 133.26 | 4,062,180 | +1.60(+1.21%) |
Feb 03, 2014 | 136.06 | 136.36 | 131.62 | 131.67 | 6,165,451 | -3.54(-2.62%) |
Jan 31, 2014 | 134.94 | 136.74 | 134.53 | 135.21 | 4,152,499 | -1.42(-1.04%) |
Jan 30, 2014 | 136.21 | 136.90 | 135.58 | 136.63 | 3,424,466 | +1.60(+1.18%) |
Jan 29, 2014 | 135.09 | 136.84 | 134.80 | 135.03 | 4,216,127 | -1.94(-1.41%) |
Jan 28, 2014 | 135.96 | 137.21 | 135.60 | 136.96 | 3,847,143 | +1.28(+0.95%) |
Jan 27, 2014 | 137.65 | 138.08 | 134.64 | 135.68 | 6,782,372 | -2.43(-1.76%) |
Jan 24, 2014 | 138.84 | 140.02 | 137.76 | 138.11 | 5,076,263 | -2.56(-1.82%) |
Jan 23, 2014 | 142.05 | 142.05 | 139.25 | 140.67 | 4,827,816 | -2.41(-1.69%) |
Jan 22, 2014 | 142.90 | 143.88 | 142.34 | 143.08 | 3,006,322 | +0.40(+0.28%) |
Jan 21, 2014 | 144.25 | 144.66 | 141.16 | 142.69 | 6,237,716 | -2.54(-1.75%) |
Jan 17, 2014 | 144.18 | 145.23 | 145.23 | 145.23 | 4,188,921 | +0.91(+0.63%) |
Jan 16, 2014 | 147.26 | 147.29 | 143.76 | 144.31 | 5,716,319 | -2.95(-2.00%) |
Jan 15, 2014 | 145.49 | 148.08 | 145.49 | 147.26 | 4,293,597 | +1.77(+1.22%) |
Jan 14, 2014 | 145.21 | 146.23 | 144.76 | 145.49 | 2,680,959 | +0.59(+0.41%) |
Jan 13, 2014 | 146.89 | 146.89 | 144.74 | 144.90 | 3,426,900 | -2.07(-1.41%) |
Jan 10, 2014 | 146.15 | 147.23 | 145.82 | 146.97 | 3,044,436 | +0.82(+0.56%) |
Jan 09, 2014 | 147.53 | 147.53 | 145.50 | 146.15 | 2,608,839 | -0.86(-0.58%) |
Jan 08, 2014 | 147.06 | 147.38 | 146.03 | 147.01 | 2,676,912 | +0.12(+0.08%) |
Jan 07, 2014 | 148.89 | 149.10 | 146.25 | 146.88 | 3,319,422 | -0.89(-0.60%) |
Jan 06, 2014 | 147.59 | 149.22 | 147.37 | 147.77 | 3,585,483 | +1.00(+0.68%) |
Jan 03, 2014 | 145.28 | 147.34 | 145.18 | 146.77 | 2,606,672 | +1.04(+0.71%) |
Jan 02, 2014 | 145.78 | 146.96 | 145.29 | 145.73 | 2,404,232 | -0.30(-0.21%) |
Dec 31, 2013 | 145.18 | 146.03 | 146.03 | 146.03 | 2,019,688 | +1.26(+0.87%) |
Dec 30, 2013 | 145.41 | 145.92 | 144.39 | 144.77 | 1,462,206 | -0.51(-0.35%) |
Dec 27, 2013 | 145.32 | 145.37 | 144.64 | 145.28 | 2,084,029 | -0.08(-0.06%) |
Dec 26, 2013 | 145.49 | 145.62 | 144.32 | 145.37 | 1,602,298 | +0.24(+0.16%) |
Dec 24, 2013 | 145.55 | 145.55 | 144.53 | 145.13 | 948,350 | -0.26(-0.18%) |
Dec 23, 2013 | 144.90 | 145.56 | 144.58 | 145.38 | 1,924,142 | +1.08(+0.75%) |
Dec 20, 2013 | 143.89 | 144.82 | 143.14 | 144.30 | 4,568,682 | +0.32(+0.22%) |
Dec 19, 2013 | 143.97 | 144.83 | 143.35 | 143.98 | 3,714,188 | -0.06(-0.04%) |
Dec 18, 2013 | 140.81 | 144.11 | 140.04 | 144.04 | 5,473,341 | +3.58(+2.55%) |
Dec 17, 2013 | 141.10 | 141.10 | 139.81 | 140.46 | 3,467,539 | -0.38(-0.27%) |
Dec 16, 2013 | 139.48 | 141.28 | 139.31 | 140.84 | 3,602,219 | +2.11(+1.52%) |
Dec 13, 2013 | 138.89 | 139.46 | 138.08 | 138.73 | 3,023,268 | +0.05(+0.04%) |
Dec 12, 2013 | 137.19 | 139.20 | 137.19 | 138.68 | 3,526,963 | +0.60(+0.44%) |
Dec 11, 2013 | 139.69 | 139.91 | 137.69 | 138.08 | 3,605,757 | -1.75(-1.25%) |
Dec 10, 2013 | 138.01 | 141.87 | 138.01 | 139.83 | 5,123,401 | +1.70(+1.23%) |
Dec 09, 2013 | 138.22 | 139.34 | 137.45 | 138.13 | 3,143,168 | +0.38(+0.28%) |
Dec 06, 2013 | 138.06 | 138.37 | 135.74 | 137.75 | 3,290,875 | +1.36(+1.00%) |
Dec 05, 2013 | 137.92 | 138.37 | 136.22 | 136.40 | 4,324,361 | -2.59(-1.86%) |
Dec 04, 2013 | 137.84 | 140.00 | 137.84 | 138.98 | 2,825,974 | +0.54(+0.39%) |
Dec 03, 2013 | 139.30 | 140.36 | 138.33 | 138.45 | 3,977,398 | -1.38(-0.98%) |