Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 142.58 | 144.14 | 138.31 | 140.76 | 2,470,500 | -1.61(-1.13%) |
Feb 27, 2014 | 139.65 | 142.41 | 139.13 | 142.37 | 1,493,703 | +2.88(+2.06%) |
Feb 26, 2014 | 138.18 | 142.74 | 137.82 | 139.50 | 1,646,766 | +1.55(+1.12%) |
Feb 25, 2014 | 137.39 | 138.62 | 136.46 | 137.95 | 956,339 | +0.55(+0.40%) |
Feb 24, 2014 | 136.32 | 137.82 | 136.16 | 137.40 | 1,029,793 | +1.24(+0.91%) |
Feb 21, 2014 | 137.14 | 137.84 | 135.60 | 136.16 | 1,815,826 | -1.69(-1.22%) |
Feb 20, 2014 | 132.78 | 138.25 | 132.29 | 137.84 | 1,806,442 | +5.40(+4.08%) |
Feb 19, 2014 | 133.50 | 134.72 | 132.25 | 132.44 | 1,042,275 | -1.21(-0.91%) |
Feb 18, 2014 | 128.90 | 133.86 | 128.86 | 133.66 | 1,776,084 | +5.87(+4.60%) |
Feb 14, 2014 | 129.22 | 127.79 | 127.79 | 127.79 | 1,086,662 | -1.27(-0.98%) |
Feb 13, 2014 | 127.50 | 129.17 | 127.04 | 129.05 | 1,694,812 | +1.62(+1.27%) |
Feb 12, 2014 | 126.40 | 127.67 | 126.18 | 127.44 | 1,183,170 | +0.89(+0.70%) |
Feb 11, 2014 | 126.19 | 126.58 | 124.90 | 126.55 | 1,238,124 | +0.44(+0.35%) |
Feb 10, 2014 | 124.75 | 126.40 | 123.98 | 126.11 | 2,236,591 | +1.35(+1.08%) |
Feb 07, 2014 | 125.40 | 125.40 | 123.84 | 124.76 | 2,639,970 | -0.64(-0.51%) |
Feb 06, 2014 | 131.72 | 132.83 | 123.66 | 125.40 | 4,398,361 | -5.81(-4.43%) |
Feb 05, 2014 | 133.23 | 133.32 | 130.04 | 131.21 | 1,809,703 | -2.15(-1.61%) |
Feb 04, 2014 | 130.67 | 133.67 | 130.53 | 133.36 | 1,387,470 | +3.19(+2.45%) |
Feb 03, 2014 | 132.70 | 132.98 | 129.71 | 130.17 | 1,241,226 | -3.07(-2.31%) |
Jan 31, 2014 | 132.45 | 134.13 | 130.14 | 133.25 | 916,990 | -0.21(-0.15%) |
Jan 30, 2014 | 131.63 | 133.69 | 131.14 | 133.45 | 1,068,019 | +1.90(+1.45%) |
Jan 29, 2014 | 132.63 | 133.15 | 130.94 | 131.55 | 1,353,707 | -2.89(-2.15%) |
Jan 28, 2014 | 131.75 | 134.53 | 131.75 | 134.44 | 939,026 | +3.19(+2.43%) |
Jan 27, 2014 | 130.88 | 132.31 | 129.37 | 131.24 | 1,218,491 | +0.45(+0.35%) |
Jan 24, 2014 | 132.51 | 133.43 | 130.76 | 130.79 | 878,443 | -2.03(-1.53%) |
Jan 23, 2014 | 132.92 | 133.56 | 131.95 | 132.82 | 880,122 | -1.64(-1.22%) |
Jan 22, 2014 | 133.38 | 134.80 | 133.34 | 134.45 | 942,684 | +1.59(+1.20%) |
Jan 21, 2014 | 133.26 | 134.49 | 131.47 | 132.86 | 1,678,050 | -0.70(-0.53%) |
Jan 17, 2014 | 134.69 | 133.56 | 133.56 | 133.56 | 1,376,143 | -0.97(-0.72%) |
Jan 16, 2014 | 134.86 | 135.33 | 133.91 | 134.53 | 621,838 | -0.46(-0.34%) |
Jan 15, 2014 | 135.26 | 135.96 | 134.61 | 134.99 | 1,209,282 | -0.26(-0.20%) |
Jan 14, 2014 | 137.02 | 137.51 | 133.34 | 135.26 | 2,397,223 | -2.46(-1.78%) |
Jan 13, 2014 | 138.40 | 138.97 | 136.28 | 137.72 | 2,391,101 | -0.70(-0.51%) |
Jan 10, 2014 | 135.96 | 138.47 | 135.25 | 138.42 | 1,493,971 | +2.35(+1.73%) |
Jan 09, 2014 | 135.42 | 136.10 | 134.43 | 136.06 | 1,108,837 | +0.79(+0.58%) |
Jan 08, 2014 | 132.35 | 135.39 | 132.34 | 135.28 | 2,014,024 | +2.95(+2.23%) |
Jan 07, 2014 | 132.45 | 132.97 | 131.58 | 132.32 | 1,617,460 | +1.41(+1.08%) |
Jan 06, 2014 | 132.59 | 132.91 | 130.48 | 130.91 | 1,183,378 | -1.11(-0.84%) |
Jan 03, 2014 | 130.96 | 132.15 | 130.64 | 132.02 | 832,058 | +0.97(+0.74%) |
Jan 02, 2014 | 130.50 | 132.27 | 130.21 | 131.06 | 1,412,415 | -0.31(-0.23%) |
Dec 31, 2013 | 131.47 | 131.36 | 131.36 | 131.36 | 885,848 | +0.30(+0.23%) |
Dec 30, 2013 | 130.72 | 131.40 | 129.95 | 131.06 | 1,063,997 | +0.85(+0.65%) |
Dec 27, 2013 | 130.54 | 130.54 | 129.10 | 130.22 | 594,388 | -0.04(-0.03%) |
Dec 26, 2013 | 129.75 | 130.95 | 129.69 | 130.26 | 585,463 | +0.49(+0.38%) |
Dec 24, 2013 | 129.75 | 130.22 | 128.86 | 129.77 | 333,527 | -0.17(-0.13%) |
Dec 23, 2013 | 131.02 | 131.26 | 129.26 | 129.94 | 1,196,608 | -0.39(-0.30%) |
Dec 20, 2013 | 129.78 | 130.34 | 126.82 | 130.34 | 3,701,798 | +0.96(+0.74%) |