Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 131.25 | 132.22 | 130.80 | 131.62 | 12,402,104 | +0.38(+0.29%) |
Feb 27, 2014 | 130.50 | 131.25 | 130.28 | 131.24 | 6,540,717 | +0.57(+0.44%) |
Feb 26, 2014 | 130.56 | 131.00 | 130.20 | 130.66 | 6,224,096 | +0.27(+0.21%) |
Feb 25, 2014 | 130.58 | 130.99 | 130.09 | 130.39 | 7,509,166 | -0.13(-0.10%) |
Feb 24, 2014 | 130.03 | 131.35 | 129.83 | 130.52 | 8,302,698 | +0.69(+0.53%) |
Feb 21, 2014 | 130.05 | 130.49 | 129.68 | 129.83 | 6,525,335 | -0.05(-0.04%) |
Feb 20, 2014 | 129.28 | 130.22 | 128.91 | 129.89 | 8,732,519 | +0.64(+0.49%) |
Feb 19, 2014 | 129.65 | 130.72 | 129.14 | 129.25 | 10,237,693 | -0.72(-0.55%) |
Feb 18, 2014 | 130.20 | 130.25 | 129.75 | 129.97 | 6,167,686 | -0.14(-0.11%) |
Feb 14, 2014 | 128.90 | 130.11 | 130.11 | 130.11 | 7,233,548 | +1.05(+0.81%) |
Feb 13, 2014 | 127.75 | 129.21 | 127.71 | 129.06 | 6,314,679 | +0.47(+0.36%) |
Feb 12, 2014 | 128.83 | 129.19 | 128.30 | 128.60 | 6,519,699 | -0.04(-0.03%) |
Feb 11, 2014 | 127.27 | 128.90 | 127.17 | 128.64 | 9,462,557 | +1.62(+1.27%) |
Feb 10, 2014 | 127.03 | 127.08 | 126.52 | 127.02 | 5,949,744 | -0.02(-0.02%) |
Feb 07, 2014 | 126.06 | 127.06 | 125.65 | 127.04 | 15,582,406 | +1.32(+1.05%) |
Feb 06, 2014 | 124.56 | 125.73 | 124.56 | 125.72 | 12,948,098 | +1.58(+1.27%) |
Feb 05, 2014 | 123.77 | 124.41 | 123.29 | 124.14 | 14,395,546 | +0.08(+0.07%) |
Feb 04, 2014 | 123.96 | 124.43 | 123.40 | 124.06 | 14,408,350 | +0.44(+0.36%) |
Feb 03, 2014 | 126.07 | 126.22 | 123.40 | 123.62 | 23,522,322 | -2.59(-2.05%) |
Jan 31, 2014 | 125.80 | 126.98 | 125.49 | 126.21 | 13,282,055 | -1.14(-0.90%) |
Jan 30, 2014 | 127.46 | 127.84 | 126.71 | 127.36 | 9,758,442 | +0.86(+0.68%) |
Jan 29, 2014 | 126.95 | 127.42 | 126.21 | 126.50 | 17,722,626 | -1.48(-1.16%) |
Jan 28, 2014 | 127.60 | 128.16 | 127.45 | 127.98 | 10,310,041 | +0.74(+0.58%) |
Jan 27, 2014 | 127.79 | 128.11 | 126.83 | 127.24 | 17,573,586 | -0.37(-0.29%) |
Jan 24, 2014 | 129.40 | 129.55 | 127.61 | 127.61 | 18,293,316 | -2.60(-2.00%) |
Jan 23, 2014 | 130.79 | 130.79 | 129.69 | 130.21 | 11,431,106 | -1.42(-1.08%) |
Jan 22, 2014 | 131.86 | 131.89 | 131.24 | 131.62 | 6,728,826 | -0.21(-0.16%) |
Jan 21, 2014 | 132.88 | 132.90 | 131.08 | 131.83 | 10,761,686 | -0.28(-0.21%) |
Jan 17, 2014 | 131.88 | 132.12 | 132.12 | 132.12 | 9,951,903 | +0.19(+0.14%) |
Jan 16, 2014 | 132.12 | 132.21 | 131.56 | 131.93 | 6,426,705 | -0.47(-0.36%) |
Jan 15, 2014 | 131.50 | 132.59 | 131.50 | 132.40 | 9,671,129 | +0.90(+0.69%) |
Jan 14, 2014 | 130.93 | 131.52 | 130.63 | 131.50 | 9,116,860 | +0.97(+0.75%) |
Jan 13, 2014 | 131.86 | 132.17 | 130.45 | 130.53 | 13,269,877 | -1.56(-1.18%) |
Jan 10, 2014 | 132.40 | 132.50 | 131.56 | 132.09 | 9,318,596 | -0.01(-0.01%) |
Jan 09, 2014 | 132.71 | 132.74 | 131.56 | 132.10 | 10,207,749 | -0.13(-0.10%) |
Jan 08, 2014 | 132.51 | 132.61 | 131.87 | 132.23 | 11,757,597 | -0.50(-0.38%) |
Jan 07, 2014 | 132.47 | 132.98 | 132.36 | 132.72 | 6,695,606 | +0.87(+0.66%) |
Jan 06, 2014 | 132.74 | 132.80 | 131.71 | 131.86 | 9,255,454 | -0.40(-0.30%) |
Jan 03, 2014 | 132.27 | 132.64 | 131.98 | 132.26 | 7,616,322 | +0.23(+0.17%) |
Jan 02, 2014 | 132.58 | 132.76 | 131.82 | 132.03 | 11,548,355 | -1.09(-0.82%) |
Dec 31, 2013 | 132.70 | 133.13 | 133.13 | 133.13 | 7,044,787 | +0.71(+0.53%) |
Dec 30, 2013 | 132.39 | 132.49 | 132.27 | 132.42 | 5,025,585 | +0.10(+0.07%) |
Dec 27, 2013 | 132.56 | 132.68 | 132.12 | 132.32 | 7,677,960 | +0.01(+0.01%) |
Dec 26, 2013 | 131.62 | 132.34 | 131.61 | 132.31 | 6,163,907 | +1.05(+0.80%) |
Dec 24, 2013 | 130.91 | 131.35 | 130.81 | 131.27 | 3,060,125 | +0.43(+0.33%) |
Dec 23, 2013 | 130.79 | 131.02 | 130.60 | 130.83 | 6,204,263 | +0.49(+0.38%) |
Dec 20, 2013 | 130.03 | 130.76 | 130.02 | 130.34 | 9,916,998 | +0.42(+0.32%) |
Dec 19, 2013 | 129.58 | 130.03 | 129.44 | 129.92 | 9,367,630 | +0.10(+0.07%) |
Dec 18, 2013 | 127.74 | 129.85 | 126.89 | 129.82 | 19,080,212 | +2.39(+1.88%) |
Dec 17, 2013 | 127.83 | 127.84 | 127.12 | 127.43 | 7,475,337 | -0.10(-0.08%) |
Dec 16, 2013 | 127.08 | 127.91 | 127.01 | 127.53 | 8,817,027 | +1.00(+0.79%) |
Dec 13, 2013 | 126.45 | 126.78 | 126.08 | 126.53 | 11,072,431 | +0.14(+0.11%) |
Dec 12, 2013 | 126.98 | 127.15 | 126.06 | 126.38 | 8,816,775 | -0.67(-0.53%) |
Dec 11, 2013 | 128.28 | 128.33 | 126.99 | 127.06 | 9,835,695 | -1.13(-0.88%) |
Dec 10, 2013 | 128.25 | 128.56 | 128.12 | 128.19 | 4,872,364 | -0.41(-0.32%) |
Dec 09, 2013 | 128.61 | 128.84 | 128.50 | 128.60 | 4,928,726 | +0.06(+0.04%) |
Dec 06, 2013 | 128.03 | 128.56 | 127.71 | 128.54 | 7,907,744 | +1.64(+1.29%) |
Dec 05, 2013 | 127.17 | 127.52 | 126.81 | 126.90 | 7,254,621 | -0.51(-0.40%) |
Dec 04, 2013 | 127.18 | 128.03 | 126.67 | 127.42 | 8,892,748 | -0.19(-0.14%) |
Dec 03, 2013 | 127.79 | 128.11 | 127.18 | 127.60 | 11,102,882 | -0.75(-0.58%) |