Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 181.00 | 182.81 | 180.67 | 182.12 | 771,096 | +0.64(+0.35%) |
Feb 27, 2014 | 180.97 | 182.87 | 180.13 | 181.49 | 509,425 | +0.52(+0.29%) |
Feb 26, 2014 | 182.45 | 184.05 | 180.22 | 180.96 | 470,465 | -1.75(-0.96%) |
Feb 25, 2014 | 184.00 | 184.41 | 182.34 | 182.72 | 381,154 | -1.31(-0.71%) |
Feb 24, 2014 | 181.02 | 185.52 | 180.34 | 184.02 | 640,802 | +3.68(+2.04%) |
Feb 21, 2014 | 184.01 | 184.54 | 180.17 | 180.34 | 719,794 | -2.99(-1.63%) |
Feb 20, 2014 | 181.60 | 183.84 | 180.15 | 183.34 | 559,110 | +1.82(+1.00%) |
Feb 19, 2014 | 183.72 | 185.12 | 181.22 | 181.51 | 665,587 | -2.37(-1.29%) |
Feb 18, 2014 | 185.23 | 186.35 | 183.66 | 183.89 | 701,902 | -0.69(-0.37%) |
Feb 14, 2014 | 186.93 | 184.57 | 184.57 | 184.57 | 545,901 | -3.41(-1.81%) |
Feb 13, 2014 | 188.84 | 188.84 | 185.89 | 187.98 | 734,579 | -0.64(-0.34%) |
Feb 12, 2014 | 184.95 | 188.95 | 184.20 | 188.62 | 1,027,142 | +3.79(+2.05%) |
Feb 11, 2014 | 183.54 | 184.86 | 181.06 | 184.84 | 606,867 | +3.72(+2.05%) |
Feb 10, 2014 | 180.40 | 181.16 | 177.54 | 181.12 | 765,618 | +0.35(+0.19%) |
Feb 07, 2014 | 183.15 | 184.28 | 179.76 | 180.77 | 824,045 | -1.92(-1.05%) |
Feb 06, 2014 | 181.98 | 183.25 | 181.03 | 182.69 | 432,755 | +1.03(+0.56%) |
Feb 05, 2014 | 186.43 | 186.60 | 180.46 | 181.66 | 781,184 | -5.82(-3.10%) |
Feb 04, 2014 | 181.11 | 187.89 | 175.15 | 187.48 | 1,526,670 | +5.70(+3.14%) |
Feb 03, 2014 | 192.15 | 193.78 | 181.31 | 181.78 | 1,020,905 | -11.19(-5.80%) |
Jan 31, 2014 | 190.79 | 194.47 | 189.83 | 192.96 | 480,608 | -0.02(-0.01%) |
Jan 30, 2014 | 193.09 | 194.72 | 192.48 | 192.98 | 247,289 | +2.66(+1.40%) |
Jan 29, 2014 | 192.54 | 193.46 | 189.92 | 190.32 | 254,242 | -3.47(-1.79%) |
Jan 28, 2014 | 192.10 | 194.24 | 192.10 | 193.78 | 448,654 | +3.32(+1.74%) |
Jan 27, 2014 | 194.49 | 196.14 | 190.01 | 190.46 | 369,469 | -3.69(-1.90%) |
Jan 24, 2014 | 189.98 | 199.00 | 189.98 | 194.15 | 370,596 | -7.60(-3.77%) |
Jan 23, 2014 | 203.31 | 204.68 | 200.98 | 201.76 | 283,773 | -3.56(-1.74%) |
Jan 22, 2014 | 203.62 | 206.06 | 203.62 | 205.32 | 373,727 | +1.01(+0.49%) |
Jan 21, 2014 | 205.76 | 207.36 | 204.16 | 204.31 | 350,872 | -0.98(-0.48%) |
Jan 17, 2014 | 205.92 | 205.29 | 205.29 | 205.29 | 214,147 | -0.93(-0.45%) |
Jan 16, 2014 | 205.35 | 207.16 | 205.35 | 206.22 | 183,325 | -0.82(-0.40%) |
Jan 15, 2014 | 204.75 | 207.04 | 203.71 | 207.04 | 264,875 | +2.30(+1.12%) |
Jan 14, 2014 | 203.62 | 205.18 | 202.15 | 204.75 | 489,480 | +2.41(+1.19%) |
Jan 13, 2014 | 207.22 | 207.96 | 201.69 | 202.34 | 451,679 | -5.34(-2.57%) |
Jan 10, 2014 | 209.42 | 210.61 | 206.61 | 207.67 | 300,655 | -0.82(-0.39%) |
Jan 09, 2014 | 209.44 | 211.23 | 207.77 | 208.50 | 289,309 | -0.63(-0.30%) |
Jan 08, 2014 | 209.49 | 210.26 | 207.32 | 209.13 | 295,814 | -0.11(-0.05%) |
Jan 07, 2014 | 208.22 | 212.48 | 207.54 | 209.23 | 212,385 | +2.50(+1.21%) |
Jan 06, 2014 | 208.52 | 210.56 | 205.84 | 206.73 | 178,743 | -0.87(-0.42%) |
Jan 03, 2014 | 206.66 | 209.01 | 205.78 | 207.60 | 198,276 | +0.95(+0.46%) |
Jan 02, 2014 | 209.12 | 209.86 | 205.12 | 206.66 | 294,853 | -3.39(-1.61%) |
Dec 31, 2013 | 208.39 | 210.05 | 210.05 | 210.05 | 248,841 | +1.84(+0.88%) |
Dec 30, 2013 | 208.05 | 209.30 | 207.68 | 208.21 | 205,069 | +0.10(+0.05%) |
Dec 27, 2013 | 207.83 | 210.32 | 207.83 | 208.11 | 224,381 | +0.10(+0.05%) |
Dec 26, 2013 | 207.97 | 209.60 | 207.21 | 208.01 | 259,071 | +0.75(+0.36%) |
Dec 24, 2013 | 206.99 | 207.57 | 206.20 | 207.27 | 80,567 | +0.12(+0.06%) |
Dec 23, 2013 | 202.07 | 207.77 | 202.07 | 207.15 | 341,086 | +2.93(+1.44%) |
Dec 20, 2013 | 201.64 | 205.58 | 201.26 | 204.22 | 467,804 | +2.61(+1.29%) |
Dec 19, 2013 | 202.41 | 203.45 | 201.45 | 201.61 | 404,547 | -1.20(-0.59%) |
Dec 18, 2013 | 198.48 | 202.97 | 196.62 | 202.81 | 323,056 | +5.53(+2.80%) |
Dec 17, 2013 | 197.16 | 198.02 | 195.78 | 197.28 | 285,608 | -0.16(-0.08%) |
Dec 16, 2013 | 196.67 | 198.62 | 195.65 | 197.44 | 242,465 | +1.85(+0.95%) |
Dec 13, 2013 | 195.24 | 196.78 | 193.62 | 195.59 | 287,379 | +2.06(+1.07%) |
Dec 12, 2013 | 193.28 | 195.50 | 192.78 | 193.52 | 321,065 | +0.83(+0.43%) |
Dec 11, 2013 | 195.57 | 197.55 | 191.97 | 192.69 | 364,108 | -3.71(-1.89%) |
Dec 10, 2013 | 198.42 | 198.63 | 196.36 | 196.40 | 250,709 | -2.24(-1.13%) |
Dec 09, 2013 | 196.68 | 199.31 | 196.10 | 198.64 | 484,398 | +2.01(+1.02%) |
Dec 06, 2013 | 193.98 | 197.03 | 193.27 | 196.62 | 391,027 | +4.79(+2.50%) |
Dec 05, 2013 | 192.19 | 192.19 | 189.72 | 191.83 | 277,265 | -0.58(-0.30%) |
Dec 04, 2013 | 192.74 | 193.62 | 189.36 | 192.41 | 236,852 | -1.02(-0.53%) |
Dec 03, 2013 | 194.81 | 195.89 | 192.72 | 193.43 | 203,407 | -1.03(-0.53%) |