Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 161.50 | 164.84 | 160.97 | 163.63 | 1,821,725 | +2.42(+1.50%) |
Feb 27, 2014 | 161.53 | 161.84 | 160.32 | 161.21 | 1,717,635 | -0.10(-0.06%) |
Feb 26, 2014 | 163.06 | 163.62 | 160.87 | 161.31 | 1,098,434 | -1.80(-1.10%) |
Feb 25, 2014 | 162.86 | 164.25 | 162.72 | 163.11 | 1,332,655 | +0.38(+0.23%) |
Feb 24, 2014 | 163.02 | 164.38 | 162.70 | 162.73 | 2,285,405 | -0.03(-0.02%) |
Feb 21, 2014 | 163.94 | 164.59 | 162.59 | 162.76 | 2,431,567 | -1.14(-0.69%) |
Feb 20, 2014 | 163.76 | 164.84 | 162.44 | 163.89 | 1,327,581 | -0.07(-0.05%) |
Feb 19, 2014 | 164.28 | 165.57 | 162.76 | 163.97 | 1,811,173 | +0.17(+0.10%) |
Feb 18, 2014 | 163.09 | 165.21 | 162.19 | 163.80 | 1,787,466 | +1.73(+1.07%) |
Feb 14, 2014 | 162.12 | 162.07 | 162.07 | 162.07 | 1,098,564 | -0.06(-0.04%) |
Feb 13, 2014 | 161.05 | 162.30 | 160.66 | 162.13 | 1,185,641 | +0.66(+0.41%) |
Feb 12, 2014 | 161.15 | 162.78 | 160.35 | 161.47 | 1,162,790 | -0.09(-0.06%) |
Feb 11, 2014 | 159.20 | 161.75 | 158.34 | 161.56 | 1,752,990 | +2.10(+1.32%) |
Feb 10, 2014 | 161.07 | 161.50 | 158.63 | 159.46 | 1,924,207 | -2.05(-1.27%) |
Feb 07, 2014 | 158.97 | 161.51 | 158.62 | 161.50 | 1,559,106 | +2.39(+1.50%) |
Feb 06, 2014 | 156.02 | 159.74 | 155.07 | 159.11 | 2,251,740 | +3.49(+2.24%) |
Feb 05, 2014 | 155.60 | 156.16 | 154.15 | 155.62 | 1,430,455 | -0.76(-0.48%) |
Feb 04, 2014 | 157.82 | 158.05 | 155.80 | 156.38 | 1,769,518 | -1.44(-0.91%) |
Feb 03, 2014 | 161.23 | 161.40 | 156.81 | 157.82 | 2,306,784 | -3.15(-1.96%) |
Jan 31, 2014 | 162.44 | 163.36 | 160.27 | 160.97 | 2,925,511 | -2.60(-1.59%) |
Jan 30, 2014 | 162.09 | 163.80 | 161.57 | 163.57 | 2,599,047 | +3.65(+2.28%) |
Jan 29, 2014 | 160.24 | 161.51 | 159.38 | 159.93 | 1,812,077 | -1.83(-1.13%) |
Jan 28, 2014 | 159.23 | 162.11 | 159.21 | 161.75 | 1,830,523 | +2.10(+1.32%) |
Jan 27, 2014 | 160.02 | 161.74 | 158.53 | 159.65 | 2,750,753 | -0.68(-0.43%) |
Jan 24, 2014 | 162.59 | 163.82 | 159.23 | 160.33 | 4,941,184 | +1.25(+0.78%) |
Jan 23, 2014 | 160.72 | 160.87 | 157.73 | 159.09 | 3,740,922 | +2.48(+1.59%) |
Jan 22, 2014 | 155.61 | 157.26 | 154.40 | 156.60 | 1,368,491 | +1.04(+0.67%) |
Jan 21, 2014 | 155.71 | 156.90 | 154.68 | 155.56 | 1,613,208 | +0.40(+0.26%) |
Jan 17, 2014 | 155.85 | 155.16 | 155.16 | 155.16 | 1,824,511 | -0.41(-0.26%) |
Jan 16, 2014 | 154.54 | 156.05 | 154.36 | 155.57 | 1,508,505 | +1.14(+0.74%) |
Jan 15, 2014 | 154.56 | 154.56 | 153.03 | 154.43 | 3,564,682 | -0.14(-0.09%) |
Jan 14, 2014 | 154.59 | 155.97 | 151.69 | 154.56 | 4,826,262 | +0.30(+0.20%) |
Jan 13, 2014 | 161.54 | 161.85 | 147.86 | 154.26 | 6,728,910 | -7.66(-4.73%) |
Jan 10, 2014 | 162.09 | 162.31 | 160.88 | 161.92 | 1,279,365 | +0.10(+0.06%) |
Jan 09, 2014 | 161.92 | 163.36 | 160.78 | 161.82 | 4,167,466 | +5.09(+3.25%) |
Jan 08, 2014 | 153.21 | 159.74 | 152.84 | 156.72 | 5,910,098 | +7.37(+4.93%) |
Jan 07, 2014 | 148.35 | 150.75 | 147.73 | 149.36 | 2,400,342 | +1.45(+0.98%) |
Jan 06, 2014 | 153.31 | 153.70 | 147.59 | 147.91 | 2,184,404 | -0.42(-0.28%) |
Jan 03, 2014 | 147.90 | 149.61 | 147.77 | 148.32 | 2,336,232 | +0.51(+0.34%) |
Jan 02, 2014 | 148.45 | 148.58 | 147.16 | 147.82 | 916,727 | -1.14(-0.77%) |
Dec 31, 2013 | 148.91 | 148.96 | 148.96 | 148.96 | 743,066 | +0.66(+0.44%) |
Dec 30, 2013 | 148.55 | 148.85 | 147.65 | 148.31 | 581,529 | -0.27(-0.18%) |
Dec 27, 2013 | 149.25 | 149.51 | 147.81 | 148.57 | 477,394 | -0.36(-0.24%) |
Dec 26, 2013 | 148.14 | 149.16 | 147.79 | 148.93 | 595,766 | +1.02(+0.69%) |
Dec 24, 2013 | 148.44 | 148.44 | 146.99 | 147.92 | 384,757 | -0.12(-0.08%) |
Dec 23, 2013 | 149.07 | 149.46 | 146.11 | 148.04 | 1,016,095 | -1.01(-0.68%) |
Dec 20, 2013 | 148.90 | 150.12 | 148.26 | 149.05 | 1,613,549 | +0.84(+0.57%) |
Dec 19, 2013 | 147.86 | 148.30 | 146.28 | 148.21 | 1,411,318 | -0.41(-0.27%) |
Dec 18, 2013 | 147.37 | 148.65 | 144.72 | 148.62 | 1,200,081 | +2.41(+1.65%) |
Dec 17, 2013 | 145.48 | 146.53 | 144.73 | 146.21 | 1,633,094 | +0.89(+0.61%) |
Dec 16, 2013 | 145.76 | 146.25 | 145.00 | 145.32 | 785,899 | +0.06(+0.04%) |
Dec 13, 2013 | 145.42 | 145.79 | 144.00 | 145.26 | 1,311,721 | +0.59(+0.41%) |
Dec 12, 2013 | 145.49 | 146.25 | 143.98 | 144.67 | 1,666,623 | -1.47(-1.00%) |
Dec 11, 2013 | 145.20 | 148.31 | 145.20 | 146.14 | 2,340,819 | -1.48(-1.00%) |
Dec 10, 2013 | 147.47 | 149.21 | 144.90 | 147.61 | 4,623,155 | -2.85(-1.90%) |
Dec 09, 2013 | 150.84 | 151.94 | 150.30 | 150.47 | 1,273,146 | +0.20(+0.14%) |
Dec 06, 2013 | 149.18 | 150.51 | 148.33 | 150.26 | 1,732,975 | +2.61(+1.77%) |
Dec 05, 2013 | 150.03 | 150.62 | 147.47 | 147.65 | 2,021,327 | -2.55(-1.70%) |
Dec 04, 2013 | 150.92 | 152.45 | 149.49 | 150.20 | 1,300,488 | -1.04(-0.69%) |
Dec 03, 2013 | 150.53 | 152.08 | 150.04 | 151.24 | 1,473,414 | -0.74(-0.49%) |