Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 177.13 | 179.00 | 168.15 | 170.93 | 8,644,969 | -7.99(-4.47%) |
Feb 27, 2014 | 174.00 | 180.48 | 171.05 | 178.92 | 13,893,120 | +6.02(+3.48%) |
Feb 26, 2014 | 172.64 | 174.94 | 171.15 | 172.90 | 5,645,590 | +2.75(+1.62%) |
Feb 25, 2014 | 173.05 | 173.99 | 168.66 | 170.15 | 3,471,372 | -2.38(-1.38%) |
Feb 24, 2014 | 175.85 | 175.88 | 172.01 | 172.53 | 2,706,292 | -0.13(-0.08%) |
Feb 21, 2014 | 173.31 | 175.23 | 170.90 | 172.66 | 2,440,391 | -1.24(-0.71%) |
Feb 20, 2014 | 173.91 | 174.36 | 169.76 | 173.90 | 3,026,884 | +0.31(+0.18%) |
Feb 19, 2014 | 173.87 | 177.32 | 173.02 | 173.59 | 3,138,035 | -0.20(-0.12%) |
Feb 18, 2014 | 170.00 | 174.30 | 168.93 | 173.79 | 3,733,355 | +6.31(+3.77%) |
Feb 14, 2014 | 170.04 | 167.48 | 167.48 | 167.48 | 2,526,500 | -2.56(-1.51%) |
Feb 13, 2014 | 165.83 | 170.14 | 164.10 | 170.04 | 3,280,498 | +2.99(+1.79%) |
Feb 12, 2014 | 167.82 | 168.29 | 164.57 | 167.05 | 3,066,446 | +0.76(+0.46%) |
Feb 11, 2014 | 165.49 | 167.27 | 162.70 | 166.29 | 3,557,091 | +2.05(+1.25%) |
Feb 10, 2014 | 160.23 | 165.85 | 160.14 | 164.24 | 3,359,260 | +3.10(+1.92%) |
Feb 07, 2014 | 156.44 | 162.75 | 156.00 | 161.14 | 4,407,825 | +6.09(+3.93%) |
Feb 06, 2014 | 152.01 | 157.19 | 152.00 | 155.05 | 3,223,085 | +2.95(+1.94%) |
Feb 05, 2014 | 154.26 | 154.72 | 149.26 | 152.10 | 3,143,273 | -3.72(-2.39%) |
Feb 04, 2014 | 152.45 | 156.22 | 152.01 | 155.82 | 3,441,900 | +5.30(+3.52%) |
Feb 03, 2014 | 156.26 | 157.93 | 148.60 | 150.52 | 4,969,030 | -5.98(-3.82%) |
Jan 31, 2014 | 159.74 | 159.95 | 155.37 | 156.50 | 3,957,725 | -4.31(-2.68%) |
Jan 30, 2014 | 161.48 | 162.60 | 158.30 | 160.81 | 3,322,709 | +2.71(+1.71%) |
Jan 29, 2014 | 163.29 | 163.39 | 157.40 | 158.10 | 4,303,967 | -6.14(-3.74%) |
Jan 28, 2014 | 163.29 | 166.55 | 162.50 | 164.24 | 4,871,499 | +5.56(+3.50%) |
Jan 27, 2014 | 161.52 | 163.29 | 155.21 | 158.68 | 4,674,597 | -2.69(-1.67%) |
Jan 24, 2014 | 160.60 | 165.33 | 159.00 | 161.37 | 5,976,567 | -2.21(-1.35%) |
Jan 23, 2014 | 168.79 | 170.55 | 162.00 | 163.58 | 9,576,201 | -10.85(-6.22%) |
Jan 22, 2014 | 174.09 | 176.32 | 172.25 | 174.43 | 3,087,290 | +1.73(+1.00%) |
Jan 21, 2014 | 172.48 | 174.64 | 169.26 | 172.70 | 3,432,680 | +2.56(+1.50%) |
Jan 17, 2014 | 172.48 | 170.14 | 170.14 | 170.14 | 3,684,600 | -2.86(-1.65%) |
Jan 16, 2014 | 171.30 | 174.57 | 169.75 | 173.00 | 2,974,316 | +2.50(+1.47%) |
Jan 15, 2014 | 172.87 | 174.88 | 169.71 | 170.50 | 3,331,979 | -2.37(-1.37%) |
Jan 14, 2014 | 173.89 | 173.94 | 171.77 | 172.87 | 3,684,733 | +1.87(+1.09%) |
Jan 13, 2014 | 178.10 | 181.05 | 170.39 | 171.00 | 4,435,745 | -8.66(-4.82%) |
Jan 10, 2014 | 178.90 | 180.22 | 176.61 | 179.66 | 3,319,676 | +4.14(+2.36%) |
Jan 09, 2014 | 182.65 | 185.50 | 175.30 | 175.52 | 4,520,868 | -6.27(-3.45%) |
Jan 08, 2014 | 179.94 | 184.87 | 179.50 | 181.79 | 3,436,874 | +2.97(+1.66%) |
Jan 07, 2014 | 178.20 | 179.18 | 175.70 | 178.82 | 2,476,353 | +2.19(+1.24%) |
Jan 06, 2014 | 175.18 | 177.75 | 173.75 | 176.63 | 2,858,641 | +1.35(+0.77%) |
Jan 03, 2014 | 179.73 | 180.30 | 174.75 | 175.28 | 3,385,204 | -4.71(-2.62%) |
Jan 02, 2014 | 177.49 | 181.15 | 174.51 | 179.99 | 4,702,260 | +2.11(+1.19%) |
Dec 31, 2013 | 175.13 | 177.88 | 177.88 | 177.88 | 2,761,700 | +3.89(+2.24%) |
Dec 30, 2013 | 173.36 | 175.89 | 170.60 | 173.99 | 2,165,200 | +0.22(+0.13%) |
Dec 27, 2013 | 167.76 | 174.87 | 167.44 | 173.77 | 3,534,480 | +6.49(+3.88%) |
Dec 26, 2013 | 169.29 | 169.65 | 166.80 | 167.28 | 2,087,264 | -1.30(-0.77%) |
Dec 24, 2013 | 172.13 | 172.80 | 168.12 | 168.58 | 1,881,625 | -3.72(-2.16%) |
Dec 23, 2013 | 174.08 | 174.54 | 170.99 | 172.30 | 2,468,026 | -1.06(-0.61%) |
Dec 20, 2013 | 170.70 | 174.89 | 168.83 | 173.36 | 3,148,833 | +2.97(+1.74%) |
Dec 19, 2013 | 170.40 | 171.17 | 168.85 | 170.39 | 2,240,653 | -1.10(-0.64%) |
Dec 18, 2013 | 168.80 | 172.18 | 166.20 | 171.49 | 2,945,237 | +3.16(+1.88%) |
Dec 17, 2013 | 170.50 | 171.50 | 168.00 | 168.33 | 2,047,777 | -0.68(-0.40%) |
Dec 16, 2013 | 172.47 | 173.97 | 168.31 | 169.01 | 2,526,767 | -2.23(-1.30%) |
Dec 13, 2013 | 172.75 | 173.80 | 169.60 | 171.24 | 2,200,425 | -0.26(-0.15%) |
Dec 12, 2013 | 173.00 | 174.39 | 170.11 | 171.50 | 3,694,868 | -1.74(-1.00%) |
Dec 11, 2013 | 180.47 | 181.25 | 172.61 | 173.24 | 4,244,475 | -6.69(-3.72%) |
Dec 10, 2013 | 171.70 | 180.89 | 171.10 | 179.93 | 6,895,341 | +8.03(+4.67%) |
Dec 09, 2013 | 169.11 | 173.65 | 167.01 | 171.90 | 4,349,105 | +3.19(+1.89%) |
Dec 06, 2013 | 168.07 | 170.00 | 165.45 | 168.71 | 0 | +1.35(+0.81%) |
Dec 05, 2013 | 168.62 | 170.78 | 165.43 | 167.36 | 3,964,832 | -0.90(-0.53%) |
Dec 04, 2013 | 165.50 | 169.19 | 163.31 | 168.26 | 2,521,669 | +1.21(+0.72%) |
Dec 03, 2013 | 168.01 | 168.66 | 166.35 | 167.05 | 2,632,282 | -1.61(-0.95%) |