Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 178.56 | 179.98 | 168.89 | 171.49 | 2,923,305 | -6.62(-3.72%) |
Feb 27, 2014 | 178.92 | 181.60 | 177.30 | 178.11 | 2,307,880 | +1.42(+0.80%) |
Feb 26, 2014 | 179.56 | 180.86 | 176.36 | 176.69 | 1,781,143 | -2.85(-1.59%) |
Feb 25, 2014 | 180.16 | 180.16 | 175.11 | 179.54 | 1,472,109 | +1.01(+0.57%) |
Feb 24, 2014 | 174.94 | 180.74 | 174.05 | 178.53 | 2,355,445 | +4.48(+2.57%) |
Feb 21, 2014 | 174.95 | 175.75 | 171.53 | 174.05 | 1,408,598 | +0.35(+0.20%) |
Feb 20, 2014 | 173.72 | 173.80 | 171.01 | 173.70 | 1,566,056 | +3.54(+2.08%) |
Feb 19, 2014 | 170.00 | 173.98 | 169.49 | 170.16 | 1,698,427 | -0.24(-0.14%) |
Feb 18, 2014 | 167.53 | 173.00 | 166.70 | 170.40 | 1,455,671 | +6.07(+3.69%) |
Feb 14, 2014 | 162.85 | 164.33 | 164.33 | 164.33 | 1,392,100 | +0.56(+0.34%) |
Feb 13, 2014 | 160.20 | 164.46 | 159.48 | 163.77 | 1,908,032 | +4.83(+3.04%) |
Feb 12, 2014 | 161.58 | 162.31 | 158.83 | 158.94 | 2,680,248 | -2.16(-1.34%) |
Feb 11, 2014 | 162.18 | 163.46 | 159.29 | 161.10 | 1,603,140 | -0.64(-0.40%) |
Feb 10, 2014 | 157.03 | 162.38 | 154.21 | 161.74 | 2,475,042 | +4.84(+3.08%) |
Feb 07, 2014 | 149.41 | 157.24 | 149.00 | 156.90 | 1,410,269 | +6.84(+4.56%) |
Feb 06, 2014 | 151.00 | 152.40 | 148.61 | 150.06 | 1,897,002 | -0.72(-0.48%) |
Feb 05, 2014 | 150.83 | 151.64 | 148.52 | 150.78 | 1,614,558 | -0.81(-0.53%) |
Feb 04, 2014 | 152.18 | 153.45 | 149.75 | 151.59 | 1,458,281 | +0.58(+0.38%) |
Feb 03, 2014 | 151.53 | 153.99 | 149.39 | 151.01 | 1,921,265 | -0.99(-0.65%) |
Jan 31, 2014 | 145.00 | 154.00 | 144.56 | 152.00 | 2,276,322 | +1.18(+0.78%) |
Jan 30, 2014 | 147.02 | 151.59 | 147.02 | 150.82 | 1,432,831 | +4.15(+2.83%) |
Jan 29, 2014 | 142.98 | 154.99 | 140.05 | 146.67 | 4,405,343 | +2.14(+1.48%) |
Jan 28, 2014 | 139.38 | 145.32 | 139.01 | 144.53 | 3,570,546 | +4.28(+3.05%) |
Jan 27, 2014 | 136.00 | 142.16 | 135.87 | 140.25 | 2,747,447 | +1.63(+1.18%) |
Jan 24, 2014 | 142.64 | 143.50 | 136.51 | 138.62 | 2,219,538 | -5.48(-3.80%) |
Jan 23, 2014 | 144.09 | 144.36 | 140.66 | 144.10 | 2,336,908 | -0.63(-0.44%) |
Jan 22, 2014 | 142.60 | 148.48 | 140.05 | 144.73 | 3,528,434 | +3.53(+2.50%) |
Jan 21, 2014 | 141.69 | 142.00 | 139.10 | 141.20 | 3,561,105 | +4.86(+3.56%) |
Jan 17, 2014 | 135.36 | 136.34 | 136.34 | 136.34 | 7,204,100 | +11.08(+8.85%) |
Jan 16, 2014 | 126.94 | 127.00 | 123.75 | 125.26 | 2,874,743 | +4.14(+3.42%) |
Jan 15, 2014 | 121.51 | 123.14 | 120.15 | 121.12 | 2,382,778 | -0.39(-0.32%) |
Jan 14, 2014 | 114.67 | 122.35 | 113.50 | 121.51 | 4,173,436 | +7.58(+6.65%) |
Jan 13, 2014 | 117.04 | 117.04 | 113.15 | 113.93 | 1,625,777 | -2.74(-2.35%) |
Jan 10, 2014 | 116.13 | 117.50 | 114.16 | 116.67 | 1,429,893 | +1.87(+1.63%) |
Jan 09, 2014 | 115.05 | 115.75 | 114.26 | 114.80 | 1,472,816 | +0.83(+0.73%) |
Jan 08, 2014 | 112.86 | 114.12 | 112.18 | 113.97 | 1,418,219 | +1.46(+1.30%) |
Jan 07, 2014 | 109.72 | 112.76 | 109.31 | 112.51 | 1,019,726 | +3.64(+3.34%) |
Jan 06, 2014 | 109.19 | 110.17 | 107.44 | 108.87 | 1,185,313 | +0.26(+0.24%) |
Jan 03, 2014 | 109.13 | 109.87 | 106.79 | 108.61 | 1,088,203 | -1.73(-1.57%) |
Jan 02, 2014 | 110.48 | 110.60 | 108.91 | 110.34 | 654,500 | -0.25(-0.23%) |
Dec 31, 2013 | 110.67 | 110.59 | 110.59 | 110.59 | 520,000 | +0.39(+0.35%) |
Dec 30, 2013 | 110.37 | 115.00 | 108.99 | 110.20 | 587,016 | -0.18(-0.16%) |
Dec 27, 2013 | 109.69 | 110.54 | 108.38 | 110.38 | 613,634 | +1.72(+1.58%) |
Dec 26, 2013 | 108.36 | 109.42 | 107.52 | 108.66 | 652,055 | +0.54(+0.50%) |
Dec 24, 2013 | 107.17 | 108.13 | 105.96 | 108.12 | 441,051 | +0.74(+0.69%) |
Dec 23, 2013 | 105.26 | 109.88 | 105.26 | 107.38 | 1,211,743 | +2.46(+2.34%) |
Dec 20, 2013 | 103.21 | 106.21 | 102.30 | 104.92 | 5,962,159 | +1.41(+1.36%) |
Dec 19, 2013 | 105.41 | 105.51 | 103.00 | 103.51 | 920,745 | -1.11(-1.06%) |
Dec 18, 2013 | 103.42 | 104.81 | 102.16 | 104.62 | 1,192,237 | +2.62(+2.57%) |
Dec 17, 2013 | 102.68 | 103.73 | 101.26 | 102.00 | 1,254,135 | -0.60(-0.58%) |
Dec 16, 2013 | 102.43 | 104.26 | 102.31 | 102.60 | 909,287 | +0.17(+0.17%) |
Dec 13, 2013 | 101.10 | 102.57 | 100.96 | 102.43 | 1,010,003 | +1.43(+1.42%) |
Dec 12, 2013 | 99.38 | 101.42 | 99.05 | 101.00 | 1,461,993 | +1.74(+1.75%) |
Dec 11, 2013 | 99.85 | 102.67 | 99.05 | 99.26 | 1,079,347 | -0.71(-0.71%) |
Dec 10, 2013 | 100.73 | 101.38 | 98.51 | 99.97 | 1,037,672 | -1.36(-1.34%) |
Dec 09, 2013 | 100.00 | 101.80 | 99.27 | 101.33 | 1,047,096 | +2.08(+2.10%) |
Dec 06, 2013 | 98.25 | 99.27 | 97.65 | 99.25 | 0 | +1.60(+1.64%) |
Dec 05, 2013 | 97.40 | 98.77 | 96.73 | 97.65 | 0 | -0.42(-0.43%) |
Dec 04, 2013 | 96.77 | 98.58 | 96.51 | 98.07 | 0 | +0.78(+0.80%) |
Dec 03, 2013 | 97.80 | 98.60 | 96.87 | 97.29 | 1,217,305 | -1.19(-1.21%) |