Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 154.09 | 155.22 | 153.47 | 154.50 | 181,877,232 | +0.39(+0.25%) |
Feb 27, 2014 | 153.09 | 154.15 | 152.91 | 154.11 | 112,595,104 | +0.80(+0.52%) |
Feb 26, 2014 | 153.52 | 153.93 | 152.88 | 153.31 | 114,961,920 | +0.01(+0.01%) |
Feb 25, 2014 | 153.46 | 153.92 | 152.79 | 153.30 | 140,489,088 | -0.06(-0.04%) |
Feb 24, 2014 | 152.87 | 154.39 | 152.51 | 153.36 | 135,876,400 | +0.85(+0.55%) |
Feb 21, 2014 | 153.01 | 153.34 | 152.44 | 152.51 | 142,418,400 | -0.17(-0.11%) |
Feb 20, 2014 | 152.00 | 153.03 | 151.44 | 152.69 | 125,626,920 | +0.90(+0.59%) |
Feb 19, 2014 | 152.40 | 153.39 | 151.66 | 151.79 | 150,517,776 | -1.01(-0.66%) |
Feb 18, 2014 | 152.76 | 153.01 | 152.31 | 152.80 | 95,042,928 | +0.18(+0.12%) |
Feb 14, 2014 | 151.64 | 152.62 | 152.62 | 152.62 | 116,352,616 | +0.84(+0.55%) |
Feb 13, 2014 | 149.98 | 151.94 | 149.97 | 151.78 | 118,944,912 | +0.78(+0.52%) |
Feb 12, 2014 | 151.13 | 151.63 | 150.70 | 151.00 | 113,361,040 | +0.08(+0.05%) |
Feb 11, 2014 | 149.42 | 151.31 | 149.32 | 150.93 | 146,175,248 | +1.63(+1.09%) |
Feb 10, 2014 | 149.04 | 149.34 | 148.63 | 149.29 | 108,243,384 | +0.27(+0.18%) |
Feb 07, 2014 | 147.88 | 149.18 | 147.40 | 149.02 | 205,926,080 | +1.83(+1.24%) |
Feb 06, 2014 | 145.62 | 147.19 | 145.32 | 147.19 | 156,187,152 | +1.92(+1.32%) |
Feb 05, 2014 | 144.96 | 145.60 | 144.07 | 145.28 | 196,425,392 | -0.18(-0.12%) |
Feb 04, 2014 | 145.10 | 145.84 | 144.40 | 145.46 | 195,634,400 | +1.01(+0.70%) |
Feb 03, 2014 | 147.59 | 147.93 | 144.17 | 144.45 | 299,712,000 | -3.33(-2.25%) |
Jan 31, 2014 | 146.81 | 148.70 | 146.73 | 147.78 | 234,732,160 | -0.87(-0.59%) |
Jan 30, 2014 | 148.34 | 149.13 | 147.84 | 148.65 | 138,950,096 | +1.56(+1.06%) |
Jan 29, 2014 | 147.26 | 148.08 | 146.70 | 147.09 | 255,351,760 | -1.43(-0.96%) |
Jan 28, 2014 | 147.74 | 148.71 | 147.73 | 148.51 | 128,600,992 | +0.88(+0.60%) |
Jan 27, 2014 | 148.50 | 148.89 | 146.90 | 147.63 | 216,302,048 | -0.73(-0.49%) |
Jan 24, 2014 | 150.61 | 150.66 | 148.31 | 148.37 | 251,611,680 | -3.23(-2.13%) |
Jan 23, 2014 | 152.07 | 152.10 | 150.79 | 151.60 | 158,291,104 | -1.25(-0.82%) |
Jan 22, 2014 | 153.01 | 153.07 | 152.53 | 152.85 | 72,101,296 | +0.10(+0.06%) |
Jan 21, 2014 | 153.18 | 153.24 | 151.81 | 152.75 | 103,591,160 | +0.45(+0.30%) |
Jan 17, 2014 | 152.69 | 152.30 | 152.30 | 152.30 | 130,038,208 | -0.65(-0.43%) |
Jan 16, 2014 | 152.84 | 153.15 | 152.46 | 152.95 | 86,447,064 | -0.20(-0.13%) |
Jan 15, 2014 | 152.33 | 153.38 | 152.36 | 153.15 | 116,375,912 | +0.82(+0.54%) |
Jan 14, 2014 | 151.18 | 152.41 | 150.90 | 152.33 | 122,368,248 | +1.65(+1.09%) |
Jan 13, 2014 | 152.36 | 152.75 | 150.40 | 150.68 | 175,320,896 | -2.04(-1.33%) |
Jan 10, 2014 | 152.56 | 152.78 | 151.78 | 152.72 | 123,017,888 | +0.41(+0.27%) |
Jan 09, 2014 | 152.69 | 152.71 | 151.60 | 152.30 | 108,637,584 | +0.10(+0.07%) |
Jan 08, 2014 | 152.15 | 152.46 | 151.68 | 152.20 | 113,582,864 | +0.03(+0.02%) |
Jan 07, 2014 | 151.85 | 152.43 | 151.73 | 152.17 | 102,349,016 | +0.93(+0.61%) |
Jan 06, 2014 | 152.16 | 152.24 | 151.01 | 151.24 | 122,766,744 | -0.44(-0.29%) |
Jan 03, 2014 | 151.95 | 152.27 | 151.47 | 151.68 | 98,136,320 | -0.03(-0.02%) |
Jan 02, 2014 | 152.59 | 152.66 | 151.34 | 151.71 | 143,174,576 | -1.47(-0.96%) |
Dec 31, 2013 | 152.66 | 153.18 | 153.18 | 153.18 | 103,838,776 | +0.72(+0.47%) |
Dec 30, 2013 | 152.50 | 152.62 | 152.25 | 152.45 | 66,714,300 | -0.02(-0.01%) |
Dec 27, 2013 | 152.69 | 152.75 | 152.32 | 152.47 | 74,531,824 | -0.01(-0.01%) |
Dec 26, 2013 | 152.06 | 152.57 | 152.04 | 152.48 | 73,323,448 | +0.77(+0.51%) |
Dec 24, 2013 | 151.39 | 151.78 | 151.38 | 151.72 | 54,703,324 | +0.33(+0.22%) |
Dec 23, 2013 | 151.28 | 151.47 | 151.00 | 151.38 | 98,576,624 | +0.80(+0.53%) |
Dec 20, 2013 | 149.85 | 150.94 | 149.76 | 150.58 | 237,636,864 | +0.87(+0.58%) |
Dec 19, 2013 | 149.46 | 149.88 | 149.07 | 149.71 | 159,499,808 | -0.17(-0.12%) |
Dec 18, 2013 | 147.60 | 149.91 | 146.27 | 149.88 | 280,150,112 | +2.52(+1.71%) |
Dec 17, 2013 | 147.98 | 147.99 | 147.03 | 147.37 | 104,891,592 | -0.47(-0.32%) |
Dec 16, 2013 | 147.65 | 148.32 | 147.57 | 147.83 | 107,723,384 | +0.91(+0.62%) |
Dec 13, 2013 | 147.22 | 147.37 | 146.64 | 146.92 | 130,694,376 | -0.02(-0.01%) |
Dec 12, 2013 | 147.35 | 147.54 | 146.63 | 146.94 | 136,694,432 | -0.49(-0.33%) |
Dec 11, 2013 | 149.16 | 149.18 | 147.24 | 147.42 | 158,573,200 | -1.68(-1.12%) |
Dec 10, 2013 | 149.28 | 149.60 | 149.00 | 149.10 | 89,256,224 | -0.54(-0.36%) |
Dec 09, 2013 | 149.68 | 149.86 | 149.44 | 149.63 | 84,431,592 | +0.38(+0.25%) |
Dec 06, 2013 | 147.60 | 149.40 | 148.60 | 149.25 | 154,843,136 | +1.60(+1.08%) |
Dec 05, 2013 | 147.99 | 148.26 | 147.46 | 147.66 | 125,674,712 | -0.60(-0.40%) |
Dec 04, 2013 | 147.74 | 148.88 | 147.12 | 148.26 | 148,277,584 | -0.02(-0.01%) |
Dec 03, 2013 | 148.43 | 148.80 | 147.79 | 148.27 | 139,336,016 | -0.64(-0.43%) |