Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 145.71 | 146.78 | 145.15 | 146.06 | 997,524 | +0.32(+0.22%) |
Feb 27, 2014 | 144.79 | 145.75 | 144.64 | 145.74 | 1,207,999 | +0.81(+0.56%) |
Feb 26, 2014 | 145.17 | 145.56 | 144.59 | 144.93 | 828,321 | +0.00(+0.00%) |
Feb 25, 2014 | 145.16 | 145.55 | 144.53 | 144.93 | 1,169,428 | -0.05(-0.04%) |
Feb 24, 2014 | 144.58 | 146.00 | 144.30 | 144.98 | 1,143,288 | +0.69(+0.47%) |
Feb 21, 2014 | 144.68 | 145.02 | 144.17 | 144.30 | 824,974 | -0.07(-0.05%) |
Feb 20, 2014 | 143.75 | 144.72 | 143.24 | 144.37 | 1,261,712 | +0.81(+0.57%) |
Feb 19, 2014 | 144.17 | 145.08 | 143.44 | 143.55 | 2,252,375 | -0.99(-0.69%) |
Feb 18, 2014 | 144.44 | 144.70 | 144.04 | 144.54 | 1,371,858 | +0.21(+0.15%) |
Feb 14, 2014 | 143.43 | 144.33 | 144.33 | 144.33 | 1,071,488 | +0.76(+0.53%) |
Feb 13, 2014 | 141.84 | 143.67 | 141.84 | 143.57 | 1,561,449 | +0.70(+0.49%) |
Feb 12, 2014 | 142.94 | 143.38 | 142.51 | 142.87 | 2,167,068 | +0.13(+0.09%) |
Feb 11, 2014 | 141.34 | 143.06 | 141.22 | 142.74 | 1,749,076 | +1.56(+1.10%) |
Feb 10, 2014 | 140.93 | 141.21 | 140.56 | 141.18 | 1,095,110 | +0.22(+0.16%) |
Feb 07, 2014 | 139.85 | 141.05 | 139.40 | 140.96 | 1,469,854 | +1.80(+1.29%) |
Feb 06, 2014 | 137.74 | 139.18 | 137.71 | 139.16 | 1,295,820 | +1.81(+1.31%) |
Feb 05, 2014 | 137.05 | 137.66 | 136.26 | 137.35 | 1,987,572 | -0.20(-0.14%) |
Feb 04, 2014 | 137.21 | 137.88 | 136.73 | 137.55 | 1,304,519 | +0.92(+0.68%) |
Feb 03, 2014 | 139.55 | 139.88 | 136.33 | 136.63 | 3,468,912 | -3.06(-2.19%) |
Jan 31, 2014 | 138.80 | 140.59 | 138.76 | 139.68 | 1,544,502 | -0.87(-0.62%) |
Jan 30, 2014 | 140.29 | 141.00 | 139.81 | 140.56 | 2,437,759 | +1.56(+1.12%) |
Jan 29, 2014 | 139.31 | 140.02 | 138.73 | 139.00 | 1,572,880 | -1.46(-1.04%) |
Jan 28, 2014 | 139.73 | 140.60 | 139.68 | 140.46 | 1,246,618 | +0.86(+0.62%) |
Jan 27, 2014 | 140.44 | 140.77 | 138.92 | 139.60 | 3,366,929 | -0.69(-0.49%) |
Jan 24, 2014 | 142.41 | 142.46 | 140.27 | 140.28 | 2,136,973 | -3.08(-2.15%) |
Jan 23, 2014 | 143.82 | 143.82 | 142.60 | 143.36 | 1,511,616 | -1.16(-0.81%) |
Jan 22, 2014 | 144.72 | 144.73 | 144.23 | 144.53 | 877,607 | +0.09(+0.06%) |
Jan 21, 2014 | 144.85 | 144.91 | 143.56 | 144.44 | 1,595,943 | +0.45(+0.31%) |
Jan 17, 2014 | 144.41 | 143.99 | 143.99 | 143.99 | 1,056,418 | -0.62(-0.43%) |
Jan 16, 2014 | 144.51 | 144.66 | 144.17 | 144.61 | 908,931 | -0.22(-0.15%) |
Jan 15, 2014 | 144.02 | 145.03 | 144.31 | 144.84 | 1,101,698 | +0.81(+0.56%) |
Jan 14, 2014 | 142.98 | 144.11 | 142.71 | 144.02 | 1,011,664 | +1.48(+1.04%) |
Jan 13, 2014 | 144.06 | 144.44 | 142.22 | 142.54 | 1,563,512 | -1.83(-1.27%) |
Jan 10, 2014 | 144.28 | 144.45 | 143.52 | 144.37 | 1,156,782 | +0.33(+0.23%) |
Jan 09, 2014 | 144.38 | 144.39 | 143.37 | 144.04 | 1,305,087 | +0.09(+0.06%) |
Jan 08, 2014 | 143.87 | 144.15 | 143.43 | 143.95 | 3,676,855 | +0.06(+0.04%) |
Jan 07, 2014 | 143.58 | 144.13 | 143.49 | 143.90 | 963,260 | +0.89(+0.62%) |
Jan 06, 2014 | 143.90 | 143.95 | 142.80 | 143.00 | 1,564,250 | -0.36(-0.25%) |
Jan 03, 2014 | 143.71 | 143.99 | 143.23 | 143.36 | 1,999,031 | -0.13(-0.09%) |
Jan 02, 2014 | 144.26 | 144.33 | 143.12 | 143.49 | 1,926,781 | -1.30(-0.90%) |
Dec 31, 2013 | 144.37 | 144.79 | 144.79 | 144.79 | 904,667 | +0.67(+0.46%) |
Dec 30, 2013 | 144.20 | 144.29 | 143.98 | 144.13 | 1,297,889 | -0.06(-0.04%) |
Dec 27, 2013 | 144.43 | 144.46 | 144.04 | 144.19 | 1,086,085 | +0.01(+0.01%) |
Dec 26, 2013 | 143.77 | 144.26 | 143.77 | 144.18 | 1,130,920 | +0.67(+0.47%) |
Dec 24, 2013 | 143.15 | 143.53 | 143.14 | 143.51 | 684,225 | -1.11(-0.77%) |
Dec 23, 2013 | 143.87 | 144.62 | 143.59 | 144.62 | 1,729,188 | +1.52(+1.06%) |
Dec 20, 2013 | 142.48 | 143.51 | 142.47 | 143.11 | 1,522,724 | +0.72(+0.50%) |
Dec 19, 2013 | 142.11 | 142.50 | 141.73 | 142.39 | 1,451,828 | -0.13(-0.09%) |
Dec 18, 2013 | 140.32 | 142.53 | 138.68 | 142.52 | 3,628,788 | +2.44(+1.74%) |
Dec 17, 2013 | 140.68 | 140.69 | 139.79 | 140.08 | 1,728,672 | -0.50(-0.35%) |
Dec 16, 2013 | 140.37 | 141.00 | 140.30 | 140.57 | 2,147,295 | +0.89(+0.64%) |
Dec 13, 2013 | 139.97 | 140.11 | 139.43 | 139.68 | 2,513,456 | -0.04(-0.03%) |
Dec 12, 2013 | 140.09 | 140.26 | 139.42 | 139.73 | 4,034,005 | -0.46(-0.33%) |
Dec 11, 2013 | 141.84 | 141.84 | 139.99 | 140.19 | 1,260,889 | -1.61(-1.13%) |
Dec 10, 2013 | 141.95 | 142.24 | 141.68 | 141.80 | 2,041,601 | -0.49(-0.34%) |
Dec 09, 2013 | 142.31 | 142.47 | 142.09 | 142.28 | 1,853,175 | +0.32(+0.23%) |
Dec 06, 2013 | 141.71 | 142.03 | 141.29 | 141.96 | 1,412,033 | +1.59(+1.13%) |
Dec 05, 2013 | 140.73 | 140.94 | 140.21 | 140.37 | 1,365,097 | -0.54(-0.38%) |
Dec 04, 2013 | 140.47 | 141.53 | 139.86 | 140.91 | 1,605,196 | -0.16(-0.12%) |
Dec 03, 2013 | 141.15 | 141.62 | 140.52 | 141.07 | 1,258,064 | -0.55(-0.39%) |