Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 154.75 | 155.00 | 150.75 | 151.75 | 105,313 | -2.75(-1.78%) |
Feb 27, 2014 | 153.25 | 154.75 | 151.25 | 154.50 | 141,367 | +1.00(+0.65%) |
Feb 26, 2014 | 145.25 | 154.50 | 143.25 | 153.50 | 423,808 | +7.75(+5.32%) |
Feb 25, 2014 | 143.50 | 146.00 | 142.50 | 145.75 | 124,436 | +2.25(+1.57%) |
Feb 24, 2014 | 146.75 | 147.88 | 142.78 | 143.50 | 148,697 | -3.50(-2.38%) |
Feb 21, 2014 | 144.00 | 148.00 | 143.75 | 147.00 | 146,245 | +3.00(+2.08%) |
Feb 20, 2014 | 143.00 | 145.12 | 141.50 | 144.00 | 78,563 | +1.00(+0.70%) |
Feb 19, 2014 | 144.25 | 146.75 | 142.75 | 143.00 | 88,599 | -2.00(-1.38%) |
Feb 18, 2014 | 147.00 | 147.50 | 142.50 | 145.00 | 114,402 | -2.25(-1.53%) |
Feb 14, 2014 | 145.75 | 147.25 | 147.25 | 147.25 | 84,052 | +2.00(+1.38%) |
Feb 13, 2014 | 142.25 | 146.00 | 141.25 | 145.25 | 65,359 | +1.50(+1.04%) |
Feb 12, 2014 | 145.75 | 146.25 | 143.00 | 143.75 | 92,572 | -1.50(-1.03%) |
Feb 11, 2014 | 146.75 | 146.75 | 143.88 | 145.25 | 95,054 | -0.75(-0.51%) |
Feb 10, 2014 | 147.00 | 148.75 | 145.50 | 146.00 | 73,744 | -1.75(-1.18%) |
Feb 07, 2014 | 147.25 | 148.50 | 145.50 | 147.75 | 94,480 | +1.25(+0.85%) |
Feb 06, 2014 | 143.25 | 147.75 | 143.25 | 146.50 | 87,940 | +3.25(+2.27%) |
Feb 05, 2014 | 145.25 | 147.00 | 141.75 | 143.25 | 81,949 | -2.00(-1.38%) |
Feb 04, 2014 | 146.50 | 149.75 | 145.00 | 145.25 | 93,473 | -1.25(-0.85%) |
Feb 03, 2014 | 149.75 | 150.50 | 144.25 | 146.50 | 134,443 | -4.25(-2.82%) |
Jan 31, 2014 | 144.25 | 153.00 | 143.00 | 150.75 | 153,016 | +3.75(+2.55%) |
Jan 30, 2014 | 152.50 | 153.50 | 146.75 | 147.00 | 181,697 | -4.25(-2.81%) |
Jan 29, 2014 | 147.00 | 152.00 | 145.00 | 151.25 | 167,914 | +3.00(+2.02%) |
Jan 28, 2014 | 144.50 | 149.75 | 144.00 | 148.25 | 185,821 | +5.00(+3.49%) |
Jan 27, 2014 | 146.25 | 148.75 | 138.50 | 143.25 | 227,297 | -2.50(-1.72%) |
Jan 24, 2014 | 152.75 | 152.75 | 145.50 | 145.75 | 193,804 | -7.25(-4.74%) |
Jan 23, 2014 | 152.00 | 154.00 | 150.50 | 153.00 | 111,628 | +0.25(+0.16%) |
Jan 22, 2014 | 150.00 | 154.00 | 149.25 | 152.75 | 108,892 | +2.50(+1.66%) |
Jan 21, 2014 | 150.00 | 151.00 | 145.25 | 150.25 | 151,649 | +0.75(+0.50%) |
Jan 17, 2014 | 152.25 | 149.50 | 149.50 | 149.50 | 112,372 | -2.75(-1.81%) |
Jan 16, 2014 | 153.00 | 154.50 | 149.25 | 152.25 | 144,050 | -0.75(-0.49%) |
Jan 15, 2014 | 154.25 | 155.00 | 153.00 | 153.00 | 89,152 | -1.25(-0.81%) |
Jan 14, 2014 | 153.75 | 155.75 | 153.50 | 154.25 | 93,222 | +0.75(+0.49%) |
Jan 13, 2014 | 156.25 | 156.25 | 152.50 | 153.50 | 122,287 | -2.75(-1.76%) |
Jan 10, 2014 | 156.00 | 158.69 | 155.50 | 156.25 | 128,544 | +1.25(+0.81%) |
Jan 09, 2014 | 155.75 | 157.25 | 152.75 | 155.00 | 139,015 | +0.00(+0.00%) |
Jan 08, 2014 | 151.75 | 156.50 | 151.50 | 155.00 | 178,236 | +3.50(+2.31%) |
Jan 07, 2014 | 160.75 | 161.25 | 150.25 | 151.50 | 346,219 | -8.25(-5.16%) |
Jan 06, 2014 | 166.00 | 167.00 | 157.25 | 159.75 | 224,035 | -6.00(-3.62%) |
Jan 03, 2014 | 165.00 | 170.00 | 164.50 | 165.75 | 163,465 | +0.75(+0.45%) |
Jan 02, 2014 | 165.50 | 165.50 | 161.50 | 165.00 | 202,569 | -0.50(-0.30%) |
Dec 31, 2013 | 161.25 | 165.50 | 165.50 | 165.50 | 183,036 | +4.50(+2.80%) |
Dec 30, 2013 | 160.75 | 161.75 | 158.75 | 161.00 | 143,922 | +1.00(+0.62%) |
Dec 27, 2013 | 158.75 | 160.75 | 156.50 | 160.00 | 152,757 | +2.25(+1.43%) |
Dec 26, 2013 | 156.75 | 160.75 | 155.38 | 157.75 | 209,584 | +2.00(+1.28%) |
Dec 24, 2013 | 153.75 | 160.00 | 152.00 | 155.75 | 199,970 | +1.50(+0.97%) |
Dec 23, 2013 | 147.50 | 154.75 | 147.25 | 154.25 | 267,162 | +8.00(+5.47%) |
Dec 20, 2013 | 142.00 | 146.25 | 141.50 | 146.25 | 213,146 | +5.25(+3.72%) |
Dec 19, 2013 | 141.75 | 143.00 | 140.00 | 141.00 | 120,233 | -1.75(-1.23%) |
Dec 18, 2013 | 139.50 | 144.50 | 138.00 | 142.75 | 307,418 | +5.50(+4.01%) |
Dec 17, 2013 | 134.75 | 138.00 | 133.00 | 137.25 | 129,284 | +1.50(+1.10%) |
Dec 16, 2013 | 135.50 | 138.75 | 134.75 | 135.75 | 226,277 | +1.50(+1.12%) |
Dec 13, 2013 | 133.12 | 135.50 | 130.56 | 134.25 | 258,445 | +2.25(+1.70%) |
Dec 12, 2013 | 128.75 | 132.00 | 126.75 | 132.00 | 348,811 | +7.25(+5.81%) |
Dec 11, 2013 | 128.75 | 129.00 | 124.00 | 124.75 | 186,715 | -4.00(-3.11%) |
Dec 10, 2013 | 128.00 | 130.00 | 127.50 | 128.75 | 124,218 | +1.00(+0.78%) |
Dec 09, 2013 | 124.00 | 128.25 | 124.00 | 127.75 | 120,911 | +4.00(+3.23%) |
Dec 06, 2013 | 124.75 | 125.75 | 123.75 | 123.75 | 98,602 | +0.25(+0.20%) |
Dec 05, 2013 | 124.00 | 125.25 | 122.75 | 123.50 | 89,172 | -0.75(-0.60%) |
Dec 04, 2013 | 123.50 | 126.75 | 123.00 | 124.25 | 108,600 | +0.00(+0.00%) |
Dec 03, 2013 | 125.00 | 126.50 | 123.25 | 124.25 | 106,151 | -1.75(-1.39%) |