Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 213.88 | 216.39 | 213.87 | 215.80 | 19,087 | +1.90(+0.89%) |
Feb 27, 2014 | 212.06 | 215.41 | 212.06 | 213.91 | 13,429 | +0.55(+0.26%) |
Feb 26, 2014 | 211.83 | 214.37 | 211.49 | 213.36 | 14,724 | +0.02(+0.01%) |
Feb 25, 2014 | 213.28 | 214.02 | 212.11 | 213.34 | 4,774 | -0.02(-0.01%) |
Feb 24, 2014 | 213.50 | 214.46 | 210.92 | 213.36 | 17,020 | +0.58(+0.27%) |
Feb 21, 2014 | 212.54 | 213.24 | 211.20 | 212.78 | 8,081 | -0.05(-0.02%) |
Feb 20, 2014 | 210.98 | 212.83 | 209.83 | 212.83 | 9,286 | +2.98(+1.42%) |
Feb 19, 2014 | 214.20 | 214.20 | 209.66 | 209.85 | 15,192 | -3.59(-1.68%) |
Feb 18, 2014 | 213.65 | 215.66 | 213.16 | 213.43 | 8,705 | -0.97(-0.45%) |
Feb 14, 2014 | 211.29 | 214.41 | 214.41 | 214.41 | 9,358 | +1.78(+0.84%) |
Feb 13, 2014 | 212.33 | 213.50 | 210.64 | 212.63 | 10,978 | +0.29(+0.14%) |
Feb 12, 2014 | 211.80 | 213.31 | 210.82 | 212.34 | 13,417 | +0.36(+0.17%) |
Feb 11, 2014 | 207.84 | 213.09 | 207.84 | 211.98 | 10,515 | +2.88(+1.38%) |
Feb 10, 2014 | 209.74 | 210.33 | 204.91 | 209.10 | 23,473 | -1.42(-0.68%) |
Feb 07, 2014 | 210.59 | 211.87 | 209.38 | 210.52 | 14,188 | -0.10(-0.05%) |
Feb 06, 2014 | 207.73 | 211.09 | 207.43 | 210.62 | 7,885 | +3.10(+1.49%) |
Feb 05, 2014 | 208.70 | 208.74 | 206.49 | 207.52 | 4,949 | -0.78(-0.37%) |
Feb 04, 2014 | 207.83 | 210.28 | 206.13 | 208.30 | 13,138 | +0.80(+0.39%) |
Feb 03, 2014 | 211.78 | 212.52 | 206.88 | 207.50 | 15,411 | -5.27(-2.48%) |
Jan 31, 2014 | 213.41 | 215.61 | 211.69 | 212.77 | 45,974 | -1.69(-0.79%) |
Jan 30, 2014 | 212.52 | 216.94 | 211.15 | 214.46 | 21,751 | +3.75(+1.78%) |
Jan 29, 2014 | 214.96 | 214.96 | 209.94 | 210.71 | 26,667 | -3.03(-1.42%) |
Jan 28, 2014 | 214.46 | 216.85 | 213.53 | 213.74 | 11,803 | +0.63(+0.30%) |
Jan 27, 2014 | 212.87 | 216.01 | 212.74 | 213.11 | 41,793 | +1.49(+0.70%) |
Jan 24, 2014 | 212.54 | 214.85 | 210.82 | 211.62 | 15,762 | -3.52(-1.64%) |
Jan 23, 2014 | 215.19 | 215.43 | 213.69 | 215.14 | 8,285 | +0.56(+0.26%) |
Jan 22, 2014 | 215.02 | 215.91 | 214.18 | 214.58 | 9,089 | -0.50(-0.23%) |
Jan 21, 2014 | 214.93 | 215.55 | 213.51 | 215.08 | 7,846 | +2.12(+0.99%) |
Jan 17, 2014 | 212.79 | 212.96 | 212.96 | 212.96 | 5,199 | +1.42(+0.67%) |
Jan 16, 2014 | 212.93 | 213.89 | 210.90 | 211.54 | 5,597 | -1.19(-0.56%) |
Jan 15, 2014 | 210.68 | 213.50 | 210.68 | 212.73 | 6,033 | +2.05(+0.97%) |
Jan 14, 2014 | 213.73 | 213.73 | 210.63 | 210.68 | 9,628 | -1.66(-0.78%) |
Jan 13, 2014 | 212.63 | 214.34 | 210.98 | 212.35 | 9,264 | -0.44(-0.21%) |
Jan 10, 2014 | 213.10 | 213.10 | 211.30 | 212.79 | 4,485 | +0.86(+0.40%) |
Jan 09, 2014 | 210.84 | 212.60 | 210.71 | 211.93 | 9,516 | +1.23(+0.58%) |
Jan 08, 2014 | 211.70 | 212.87 | 209.66 | 210.70 | 17,191 | -2.80(-1.31%) |
Jan 07, 2014 | 214.26 | 214.45 | 212.30 | 213.50 | 10,662 | +0.87(+0.41%) |
Jan 06, 2014 | 214.74 | 214.74 | 210.84 | 212.64 | 13,044 | +0.37(+0.17%) |
Jan 03, 2014 | 213.96 | 213.96 | 210.62 | 212.27 | 11,602 | -0.88(-0.41%) |
Jan 02, 2014 | 214.28 | 214.28 | 209.63 | 213.15 | 10,154 | -0.96(-0.45%) |
Dec 31, 2013 | 213.85 | 214.11 | 214.11 | 214.11 | 5,199 | +1.18(+0.56%) |
Dec 30, 2013 | 214.45 | 214.45 | 212.19 | 212.93 | 11,169 | -1.61(-0.75%) |
Dec 27, 2013 | 215.41 | 215.43 | 214.17 | 214.53 | 3,399 | +0.18(+0.09%) |
Dec 26, 2013 | 214.11 | 215.09 | 213.80 | 214.35 | 5,942 | -0.60(-0.28%) |
Dec 24, 2013 | 214.50 | 215.86 | 214.50 | 214.94 | 2,170 | +0.00(+0.00%) |
Dec 23, 2013 | 217.19 | 217.20 | 213.55 | 214.94 | 26,551 | -1.24(-0.57%) |
Dec 20, 2013 | 212.67 | 216.36 | 204.32 | 216.19 | 33,538 | +3.46(+1.63%) |
Dec 19, 2013 | 213.64 | 213.74 | 212.07 | 212.72 | 10,730 | -2.70(-1.25%) |
Dec 18, 2013 | 209.42 | 216.96 | 209.42 | 215.43 | 11,411 | +5.27(+2.51%) |
Dec 17, 2013 | 214.22 | 214.22 | 207.73 | 210.16 | 11,155 | -1.94(-0.92%) |
Dec 16, 2013 | 211.88 | 213.02 | 210.57 | 212.10 | 8,187 | +2.58(+1.23%) |
Dec 13, 2013 | 210.40 | 211.85 | 207.34 | 209.52 | 8,022 | -0.35(-0.16%) |
Dec 12, 2013 | 211.80 | 212.96 | 208.72 | 209.87 | 7,835 | -0.65(-0.31%) |
Dec 11, 2013 | 212.49 | 214.15 | 209.91 | 210.52 | 7,575 | -2.99(-1.40%) |
Dec 10, 2013 | 215.03 | 215.41 | 212.63 | 213.51 | 8,176 | -1.91(-0.89%) |
Dec 09, 2013 | 217.42 | 217.77 | 214.45 | 215.42 | 10,047 | -2.00(-0.92%) |
Dec 06, 2013 | 214.23 | 220.86 | 214.23 | 217.42 | 0 | +4.08(+1.91%) |
Dec 05, 2013 | 214.80 | 214.80 | 211.79 | 213.33 | 0 | -0.99(-0.46%) |
Dec 04, 2013 | 216.07 | 216.07 | 212.29 | 214.32 | 0 | +0.54(+0.25%) |
Dec 03, 2013 | 216.96 | 216.96 | 212.25 | 213.79 | 0 | -2.14(-0.99%) |