Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 167.34 | 170.53 | 167.34 | 168.92 | 4,705 | +1.42(+0.85%) |
Feb 27, 2014 | 165.53 | 167.71 | 165.53 | 167.50 | 5,361 | +1.48(+0.89%) |
Feb 26, 2014 | 167.17 | 167.81 | 165.37 | 166.01 | 9,292 | -0.71(-0.43%) |
Feb 25, 2014 | 167.57 | 167.96 | 166.11 | 166.72 | 5,758 | -1.29(-0.77%) |
Feb 24, 2014 | 169.51 | 169.65 | 167.90 | 168.01 | 3,617 | +0.60(+0.36%) |
Feb 21, 2014 | 167.57 | 167.98 | 167.03 | 167.42 | 2,875 | +0.71(+0.43%) |
Feb 20, 2014 | 165.53 | 167.44 | 165.53 | 166.71 | 4,635 | +1.06(+0.64%) |
Feb 19, 2014 | 164.61 | 166.84 | 164.61 | 165.65 | 6,423 | +0.42(+0.26%) |
Feb 18, 2014 | 164.30 | 166.07 | 163.61 | 165.22 | 5,980 | +0.67(+0.41%) |
Feb 14, 2014 | 163.24 | 164.55 | 164.55 | 164.55 | 2,753 | +1.48(+0.91%) |
Feb 13, 2014 | 161.19 | 165.22 | 161.19 | 163.07 | 8,102 | +0.64(+0.39%) |
Feb 12, 2014 | 160.91 | 162.43 | 160.91 | 162.43 | 13,947 | +2.23(+1.39%) |
Feb 11, 2014 | 159.87 | 160.74 | 159.43 | 160.20 | 4,971 | +1.16(+0.73%) |
Feb 10, 2014 | 157.83 | 159.10 | 157.74 | 159.04 | 4,411 | +1.10(+0.69%) |
Feb 07, 2014 | 157.58 | 158.24 | 155.77 | 157.95 | 48,180 | +2.01(+1.29%) |
Feb 06, 2014 | 154.81 | 156.64 | 154.75 | 155.94 | 5,794 | +1.59(+1.03%) |
Feb 05, 2014 | 153.41 | 154.37 | 151.48 | 154.35 | 10,741 | +0.65(+0.43%) |
Feb 04, 2014 | 152.71 | 154.18 | 152.06 | 153.69 | 54,411 | +1.60(+1.05%) |
Feb 03, 2014 | 157.70 | 158.39 | 151.73 | 152.10 | 16,551 | -6.47(-4.08%) |
Jan 31, 2014 | 160.76 | 160.76 | 157.25 | 158.56 | 10,397 | -3.35(-2.07%) |
Jan 30, 2014 | 159.18 | 164.43 | 159.18 | 161.91 | 11,730 | +5.83(+3.74%) |
Jan 29, 2014 | 156.62 | 157.85 | 156.06 | 156.08 | 5,413 | -2.18(-1.37%) |
Jan 28, 2014 | 155.00 | 158.60 | 155.00 | 158.26 | 6,250 | +2.14(+1.37%) |
Jan 27, 2014 | 156.85 | 157.85 | 155.43 | 156.12 | 10,443 | -1.23(-0.78%) |
Jan 24, 2014 | 160.39 | 160.39 | 157.00 | 157.35 | 11,934 | -3.33(-2.07%) |
Jan 23, 2014 | 160.62 | 161.84 | 159.64 | 160.68 | 11,183 | -1.58(-0.97%) |
Jan 22, 2014 | 161.20 | 162.62 | 160.30 | 162.26 | 47,681 | +3.16(+1.98%) |
Jan 21, 2014 | 161.22 | 161.37 | 158.45 | 159.10 | 14,142 | -1.19(-0.74%) |
Jan 17, 2014 | 163.03 | 160.30 | 160.30 | 160.30 | 15,638 | -3.58(-2.18%) |
Jan 16, 2014 | 163.07 | 164.38 | 163.07 | 163.88 | 43,270 | -0.46(-0.28%) |
Jan 15, 2014 | 162.39 | 164.34 | 163.38 | 164.34 | 4,660 | +0.96(+0.59%) |
Jan 14, 2014 | 163.28 | 163.57 | 161.97 | 163.38 | 4,566 | +0.42(+0.26%) |
Jan 13, 2014 | 164.47 | 166.49 | 162.30 | 162.95 | 4,769 | -2.37(-1.43%) |
Jan 10, 2014 | 165.84 | 166.03 | 164.05 | 165.32 | 4,702 | -0.46(-0.28%) |
Jan 09, 2014 | 166.96 | 166.96 | 165.53 | 165.78 | 2,195 | -1.37(-0.82%) |
Jan 08, 2014 | 165.80 | 167.40 | 165.71 | 167.15 | 5,485 | +0.46(+0.28%) |
Jan 07, 2014 | 166.88 | 167.24 | 166.55 | 166.69 | 2,782 | +0.65(+0.39%) |
Jan 06, 2014 | 167.80 | 167.80 | 165.34 | 166.03 | 4,675 | -1.60(-0.95%) |
Jan 03, 2014 | 169.00 | 169.00 | 167.01 | 167.63 | 4,505 | -0.31(-0.18%) |
Jan 02, 2014 | 168.21 | 169.11 | 167.59 | 167.94 | 6,656 | -1.00(-0.59%) |
Dec 31, 2013 | 169.32 | 168.94 | 168.94 | 168.94 | 7,117 | +0.44(+0.26%) |
Dec 30, 2013 | 167.44 | 168.75 | 166.36 | 168.50 | 8,616 | +1.98(+1.19%) |
Dec 27, 2013 | 166.32 | 167.07 | 165.59 | 166.51 | 14,298 | +0.31(+0.19%) |
Dec 26, 2013 | 166.61 | 166.61 | 165.69 | 166.20 | 6,883 | +0.48(+0.29%) |
Dec 24, 2013 | 166.09 | 166.09 | 165.24 | 165.72 | 7,187 | +0.37(+0.22%) |
Dec 23, 2013 | 163.34 | 165.65 | 163.29 | 165.36 | 8,776 | +3.12(+1.92%) |
Dec 20, 2013 | 163.12 | 164.65 | 162.24 | 162.24 | 16,514 | -0.06(-0.04%) |
Dec 19, 2013 | 161.24 | 163.63 | 161.24 | 162.30 | 34,799 | +1.44(+0.90%) |
Dec 18, 2013 | 158.95 | 161.37 | 156.29 | 160.85 | 11,622 | +2.33(+1.47%) |
Dec 17, 2013 | 157.70 | 159.26 | 156.91 | 158.53 | 11,819 | +0.40(+0.26%) |
Dec 16, 2013 | 157.43 | 158.39 | 156.31 | 158.12 | 4,802 | +1.54(+0.98%) |
Dec 13, 2013 | 155.73 | 157.49 | 155.73 | 156.58 | 10,739 | +1.04(+0.67%) |
Dec 12, 2013 | 156.56 | 156.64 | 155.48 | 155.54 | 14,626 | -0.42(-0.27%) |
Dec 11, 2013 | 159.41 | 159.54 | 155.81 | 155.97 | 12,928 | -2.85(-1.79%) |
Dec 10, 2013 | 157.85 | 159.41 | 157.01 | 158.81 | 9,565 | +1.38(+0.88%) |
Dec 09, 2013 | 158.39 | 158.95 | 156.32 | 157.43 | 18,182 | -0.48(-0.30%) |
Dec 06, 2013 | 158.22 | 158.60 | 156.74 | 157.91 | 0 | +1.21(+0.77%) |
Dec 05, 2013 | 156.88 | 158.05 | 156.23 | 156.70 | 0 | +0.31(+0.20%) |
Dec 04, 2013 | 155.15 | 156.88 | 155.15 | 156.40 | 0 | +0.67(+0.43%) |
Dec 03, 2013 | 154.67 | 156.36 | 154.67 | 155.73 | 0 | +0.67(+0.43%) |