Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 143.69 | 145.00 | 140.71 | 141.53 | 1,167,057 | -2.25(-1.56%) |
Feb 27, 2014 | 142.92 | 144.57 | 142.47 | 143.78 | 1,018,605 | +0.42(+0.29%) |
Feb 26, 2014 | 141.38 | 144.78 | 140.64 | 143.36 | 1,593,499 | +2.45(+1.74%) |
Feb 25, 2014 | 139.42 | 140.96 | 138.61 | 140.91 | 1,422,640 | +1.67(+1.20%) |
Feb 24, 2014 | 143.62 | 143.62 | 138.75 | 139.24 | 1,797,739 | -4.17(-2.91%) |
Feb 21, 2014 | 138.27 | 146.23 | 138.27 | 143.41 | 2,395,984 | -2.53(-1.73%) |
Feb 20, 2014 | 143.78 | 146.05 | 142.88 | 145.94 | 1,448,610 | +1.90(+1.32%) |
Feb 19, 2014 | 144.50 | 145.27 | 143.55 | 144.04 | 1,014,808 | -0.69(-0.48%) |
Feb 18, 2014 | 147.72 | 147.94 | 144.59 | 144.73 | 810,121 | -2.37(-1.61%) |
Feb 14, 2014 | 145.53 | 147.10 | 147.10 | 147.10 | 511,300 | +1.42(+0.97%) |
Feb 13, 2014 | 143.49 | 146.03 | 142.94 | 145.68 | 1,045,085 | +0.82(+0.57%) |
Feb 12, 2014 | 145.77 | 147.02 | 144.27 | 144.86 | 1,008,293 | -0.66(-0.45%) |
Feb 11, 2014 | 145.03 | 146.34 | 144.35 | 145.52 | 793,961 | +0.49(+0.34%) |
Feb 10, 2014 | 147.36 | 147.78 | 144.03 | 145.03 | 791,042 | -2.58(-1.75%) |
Feb 07, 2014 | 146.56 | 148.43 | 145.82 | 147.61 | 840,597 | +2.05(+1.41%) |
Feb 06, 2014 | 141.74 | 146.52 | 141.70 | 145.56 | 957,659 | +3.93(+2.77%) |
Feb 05, 2014 | 139.38 | 142.20 | 139.02 | 141.63 | 875,050 | +1.41(+1.01%) |
Feb 04, 2014 | 138.20 | 140.84 | 137.22 | 140.22 | 950,273 | +2.46(+1.79%) |
Feb 03, 2014 | 142.07 | 142.60 | 137.26 | 137.76 | 1,605,695 | -4.42(-3.11%) |
Jan 31, 2014 | 138.41 | 143.68 | 138.41 | 142.18 | 1,008,950 | +1.04(+0.74%) |
Jan 30, 2014 | 143.55 | 143.70 | 139.75 | 141.14 | 1,136,346 | -0.11(-0.08%) |
Jan 29, 2014 | 141.03 | 142.57 | 139.95 | 141.25 | 1,061,721 | -1.35(-0.95%) |
Jan 28, 2014 | 141.80 | 143.31 | 141.57 | 142.60 | 1,154,547 | +0.80(+0.56%) |
Jan 27, 2014 | 143.24 | 144.97 | 140.50 | 141.80 | 1,089,639 | +0.44(+0.31%) |
Jan 24, 2014 | 146.15 | 146.50 | 141.36 | 141.36 | 1,114,173 | -6.49(-4.39%) |
Jan 23, 2014 | 155.48 | 155.48 | 145.80 | 147.85 | 937,974 | -0.63(-0.42%) |
Jan 22, 2014 | 146.44 | 148.88 | 145.73 | 148.48 | 726,428 | +2.25(+1.54%) |
Jan 21, 2014 | 147.23 | 147.81 | 145.18 | 146.23 | 702,204 | -0.53(-0.36%) |
Jan 17, 2014 | 149.47 | 146.76 | 146.76 | 146.76 | 698,900 | -2.82(-1.89%) |
Jan 16, 2014 | 149.07 | 150.20 | 148.03 | 149.58 | 923,725 | +0.24(+0.16%) |
Jan 15, 2014 | 149.12 | 149.47 | 147.83 | 149.34 | 859,348 | +0.22(+0.15%) |
Jan 14, 2014 | 146.99 | 149.15 | 146.19 | 149.12 | 1,160,403 | +2.43(+1.66%) |
Jan 13, 2014 | 149.08 | 149.08 | 146.06 | 146.69 | 872,257 | -1.54(-1.04%) |
Jan 10, 2014 | 146.71 | 149.25 | 146.67 | 148.23 | 704,865 | +2.20(+1.51%) |
Jan 09, 2014 | 148.12 | 148.31 | 145.58 | 146.03 | 751,061 | -1.07(-0.73%) |
Jan 08, 2014 | 145.69 | 147.83 | 145.50 | 147.10 | 1,112,304 | +1.41(+0.97%) |
Jan 07, 2014 | 147.62 | 147.91 | 145.50 | 145.69 | 798,509 | -1.65(-1.12%) |
Jan 06, 2014 | 149.87 | 150.05 | 146.80 | 147.34 | 470,527 | -2.11(-1.41%) |
Jan 03, 2014 | 149.19 | 150.26 | 148.93 | 149.45 | 521,291 | +0.34(+0.23%) |
Jan 02, 2014 | 148.72 | 149.66 | 147.78 | 149.11 | 676,810 | +0.21(+0.14%) |
Dec 31, 2013 | 147.91 | 148.90 | 148.90 | 148.90 | 533,600 | +1.43(+0.97%) |
Dec 30, 2013 | 146.54 | 148.00 | 146.54 | 147.47 | 525,555 | +0.72(+0.49%) |
Dec 27, 2013 | 146.52 | 146.75 | 145.32 | 146.75 | 491,657 | +0.42(+0.29%) |
Dec 26, 2013 | 146.79 | 147.33 | 145.61 | 146.33 | 446,625 | -0.03(-0.02%) |
Dec 24, 2013 | 145.83 | 147.26 | 145.63 | 146.36 | 338,014 | +0.93(+0.64%) |
Dec 23, 2013 | 142.53 | 145.81 | 142.00 | 145.43 | 1,253,311 | +3.99(+2.82%) |
Dec 20, 2013 | 142.26 | 144.39 | 141.44 | 141.44 | 7,984,058 | -2.06(-1.44%) |
Dec 19, 2013 | 145.53 | 146.00 | 142.56 | 143.50 | 843,181 | -2.97(-2.03%) |
Dec 18, 2013 | 140.30 | 146.69 | 140.30 | 146.47 | 1,277,248 | +6.67(+4.77%) |
Dec 17, 2013 | 140.32 | 140.89 | 138.26 | 139.80 | 548,085 | -1.06(-0.75%) |
Dec 16, 2013 | 140.38 | 142.29 | 140.20 | 140.86 | 567,824 | +1.22(+0.87%) |
Dec 13, 2013 | 140.64 | 141.81 | 139.43 | 139.64 | 864,810 | -1.00(-0.71%) |
Dec 12, 2013 | 141.43 | 141.87 | 139.93 | 140.64 | 1,341,372 | +1.12(+0.80%) |
Dec 11, 2013 | 140.86 | 141.52 | 138.17 | 139.52 | 815,220 | -1.50(-1.06%) |
Dec 10, 2013 | 142.99 | 144.56 | 140.73 | 141.02 | 449,590 | -2.25(-1.57%) |
Dec 09, 2013 | 141.24 | 145.05 | 140.66 | 143.27 | 1,037,306 | +4.32(+3.11%) |
Dec 06, 2013 | 139.79 | 140.23 | 137.29 | 138.95 | 702,274 | +1.48(+1.08%) |
Dec 05, 2013 | 135.64 | 137.58 | 134.04 | 137.47 | 675,041 | +1.64(+1.21%) |
Dec 04, 2013 | 136.99 | 137.30 | 134.16 | 135.83 | 859,410 | -1.73(-1.26%) |
Dec 03, 2013 | 135.94 | 138.95 | 134.94 | 137.56 | 421,373 | -0.12(-0.09%) |