Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 161.34 | 164.67 | 160.80 | 163.46 | 1,823,601 | +2.42(+1.50%) |
Feb 27, 2014 | 161.37 | 161.67 | 160.16 | 161.04 | 1,719,404 | -0.10(-0.06%) |
Feb 26, 2014 | 162.90 | 163.45 | 160.70 | 161.14 | 1,099,565 | -1.80(-1.10%) |
Feb 25, 2014 | 162.69 | 164.09 | 162.56 | 162.94 | 1,334,027 | +0.38(+0.23%) |
Feb 24, 2014 | 162.85 | 164.21 | 162.54 | 162.56 | 2,287,758 | -0.03(-0.02%) |
Feb 21, 2014 | 163.77 | 164.42 | 162.43 | 162.59 | 2,434,071 | -1.13(-0.69%) |
Feb 20, 2014 | 163.60 | 164.68 | 162.27 | 163.73 | 1,328,948 | -0.07(-0.04%) |
Feb 19, 2014 | 164.11 | 165.40 | 162.59 | 163.80 | 1,813,038 | +0.17(+0.10%) |
Feb 18, 2014 | 162.92 | 165.03 | 162.02 | 163.63 | 1,789,307 | +1.73(+1.07%) |
Feb 14, 2014 | 161.96 | 161.90 | 161.90 | 161.90 | 1,099,695 | -0.06(-0.04%) |
Feb 13, 2014 | 160.89 | 162.13 | 160.49 | 161.97 | 1,186,862 | +0.66(+0.41%) |
Feb 12, 2014 | 160.99 | 162.61 | 160.19 | 161.30 | 1,163,987 | -0.09(-0.06%) |
Feb 11, 2014 | 159.03 | 161.59 | 158.18 | 161.39 | 1,754,795 | +2.10(+1.32%) |
Feb 10, 2014 | 160.90 | 161.34 | 158.47 | 159.29 | 1,926,188 | -2.05(-1.27%) |
Feb 07, 2014 | 158.81 | 161.35 | 158.45 | 161.34 | 1,560,711 | +2.39(+1.50%) |
Feb 06, 2014 | 155.86 | 159.58 | 154.91 | 158.95 | 2,254,059 | +3.48(+2.24%) |
Feb 05, 2014 | 155.44 | 156.00 | 153.99 | 155.47 | 1,431,928 | -0.76(-0.48%) |
Feb 04, 2014 | 157.66 | 157.89 | 155.64 | 156.22 | 1,771,340 | -1.44(-0.91%) |
Feb 03, 2014 | 161.06 | 161.24 | 156.65 | 157.66 | 2,309,160 | -3.14(-1.96%) |
Jan 31, 2014 | 162.27 | 163.19 | 160.10 | 160.80 | 2,928,523 | -2.60(-1.59%) |
Jan 30, 2014 | 161.93 | 163.63 | 161.40 | 163.40 | 2,601,723 | +3.64(+2.28%) |
Jan 29, 2014 | 160.07 | 161.35 | 159.21 | 159.76 | 1,813,943 | -1.83(-1.13%) |
Jan 28, 2014 | 159.07 | 161.95 | 159.04 | 161.59 | 1,832,408 | +2.10(+1.32%) |
Jan 27, 2014 | 159.85 | 161.57 | 158.37 | 159.49 | 2,753,586 | -0.68(-0.43%) |
Jan 24, 2014 | 162.43 | 163.65 | 159.07 | 160.17 | 4,946,272 | +1.25(+0.78%) |
Jan 23, 2014 | 160.55 | 160.70 | 157.57 | 158.92 | 3,744,774 | +2.48(+1.59%) |
Jan 22, 2014 | 155.45 | 157.10 | 154.24 | 156.44 | 1,369,900 | +1.04(+0.67%) |
Jan 21, 2014 | 155.55 | 156.74 | 154.52 | 155.40 | 1,614,869 | +0.40(+0.26%) |
Jan 17, 2014 | 155.69 | 155.00 | 155.00 | 155.00 | 1,826,390 | -0.41(-0.26%) |
Jan 16, 2014 | 154.39 | 155.89 | 154.20 | 155.41 | 1,510,059 | +1.14(+0.74%) |
Jan 15, 2014 | 154.40 | 154.40 | 152.87 | 154.27 | 3,568,353 | -0.14(-0.09%) |
Jan 14, 2014 | 154.43 | 155.81 | 151.54 | 154.40 | 4,831,232 | +0.30(+0.20%) |
Jan 13, 2014 | 161.38 | 161.69 | 147.71 | 154.10 | 6,735,838 | -7.65(-4.73%) |
Jan 10, 2014 | 161.93 | 162.14 | 160.72 | 161.75 | 1,280,682 | +0.10(+0.06%) |
Jan 09, 2014 | 161.75 | 163.19 | 160.61 | 161.65 | 4,171,757 | +5.09(+3.25%) |
Jan 08, 2014 | 153.05 | 159.58 | 152.68 | 156.56 | 5,916,184 | +7.36(+4.93%) |
Jan 07, 2014 | 148.20 | 150.60 | 147.58 | 149.20 | 2,402,813 | +1.45(+0.98%) |
Jan 06, 2014 | 153.15 | 153.54 | 147.43 | 147.76 | 2,186,653 | -0.41(-0.28%) |
Jan 03, 2014 | 147.75 | 149.45 | 147.62 | 148.17 | 2,338,637 | +0.51(+0.34%) |
Jan 02, 2014 | 148.30 | 148.43 | 147.01 | 147.66 | 917,671 | -1.14(-0.77%) |
Dec 31, 2013 | 148.75 | 148.81 | 148.81 | 148.81 | 743,831 | +0.66(+0.44%) |
Dec 30, 2013 | 148.39 | 148.70 | 147.50 | 148.15 | 582,128 | -0.27(-0.18%) |
Dec 27, 2013 | 149.09 | 149.35 | 147.66 | 148.42 | 477,886 | -0.36(-0.24%) |
Dec 26, 2013 | 147.99 | 149.01 | 147.64 | 148.78 | 596,380 | +1.01(+0.69%) |
Dec 24, 2013 | 148.29 | 148.29 | 146.84 | 147.77 | 385,153 | -0.12(-0.08%) |
Dec 23, 2013 | 148.92 | 149.31 | 145.96 | 147.89 | 1,017,141 | -1.01(-0.68%) |
Dec 20, 2013 | 148.74 | 149.96 | 148.11 | 148.90 | 1,615,210 | +0.84(+0.57%) |
Dec 19, 2013 | 147.71 | 148.14 | 146.13 | 148.06 | 1,412,772 | -0.41(-0.27%) |
Dec 18, 2013 | 147.22 | 148.49 | 144.58 | 148.47 | 1,201,316 | +2.41(+1.65%) |
Dec 17, 2013 | 145.33 | 146.37 | 144.59 | 146.06 | 1,634,776 | +0.88(+0.61%) |
Dec 16, 2013 | 145.61 | 146.10 | 144.85 | 145.18 | 786,709 | +0.06(+0.04%) |
Dec 13, 2013 | 145.27 | 145.64 | 143.86 | 145.11 | 1,313,071 | +0.59(+0.41%) |
Dec 12, 2013 | 145.34 | 146.10 | 143.83 | 144.52 | 1,668,339 | -1.47(-1.00%) |
Dec 11, 2013 | 145.05 | 148.15 | 145.05 | 145.99 | 2,343,230 | -1.47(-1.00%) |
Dec 10, 2013 | 147.31 | 149.06 | 144.75 | 147.46 | 4,627,915 | -2.85(-1.90%) |
Dec 09, 2013 | 150.68 | 151.79 | 150.15 | 150.31 | 1,274,457 | +0.20(+0.14%) |
Dec 06, 2013 | 149.03 | 150.36 | 148.18 | 150.11 | 1,734,759 | +2.61(+1.77%) |
Dec 05, 2013 | 149.88 | 150.47 | 147.31 | 147.50 | 2,023,408 | -2.54(-1.70%) |
Dec 04, 2013 | 150.76 | 152.29 | 149.33 | 150.04 | 1,301,827 | -1.04(-0.69%) |
Dec 03, 2013 | 150.38 | 151.92 | 149.89 | 151.09 | 1,474,931 | -0.74(-0.49%) |