Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 151.06 | 158.12 | 151.02 | 155.81 | 3,162,539 | +4.79(+3.17%) |
Feb 27, 2014 | 148.39 | 151.96 | 147.76 | 151.02 | 1,570,545 | +2.45(+1.65%) |
Feb 26, 2014 | 149.94 | 150.64 | 147.87 | 148.57 | 1,355,140 | -1.22(-0.81%) |
Feb 25, 2014 | 150.36 | 150.64 | 147.76 | 149.78 | 2,149,407 | -1.04(-0.69%) |
Feb 24, 2014 | 146.61 | 152.98 | 144.89 | 150.82 | 3,031,693 | +5.93(+4.09%) |
Feb 21, 2014 | 147.34 | 147.54 | 144.39 | 144.89 | 1,866,357 | -1.95(-1.33%) |
Feb 20, 2014 | 145.38 | 148.12 | 145.30 | 146.84 | 2,594,082 | +1.21(+0.83%) |
Feb 19, 2014 | 146.54 | 148.50 | 145.35 | 145.63 | 2,047,841 | -1.43(-0.97%) |
Feb 18, 2014 | 144.61 | 147.92 | 141.50 | 147.06 | 2,477,738 | +3.55(+2.47%) |
Feb 14, 2014 | 139.12 | 143.51 | 143.51 | 143.51 | 2,322,215 | +4.49(+3.23%) |
Feb 13, 2014 | 138.63 | 140.47 | 137.77 | 139.02 | 1,969,023 | -0.52(-0.37%) |
Feb 12, 2014 | 140.55 | 141.37 | 138.87 | 139.54 | 2,895,593 | -0.38(-0.27%) |
Feb 11, 2014 | 140.49 | 143.50 | 137.23 | 139.92 | 6,731,504 | -4.86(-3.35%) |
Feb 10, 2014 | 143.08 | 146.28 | 141.29 | 144.77 | 3,838,047 | +1.45(+1.01%) |
Feb 07, 2014 | 140.60 | 143.95 | 139.99 | 143.32 | 3,736,751 | +3.78(+2.71%) |
Feb 06, 2014 | 135.34 | 140.57 | 135.34 | 139.54 | 2,859,983 | +4.05(+2.99%) |
Feb 05, 2014 | 133.08 | 135.72 | 131.17 | 135.50 | 3,043,345 | +2.36(+1.77%) |
Feb 04, 2014 | 129.31 | 134.71 | 128.76 | 133.14 | 3,022,683 | +5.19(+4.06%) |
Feb 03, 2014 | 131.16 | 133.40 | 127.09 | 127.95 | 2,584,811 | -3.18(-2.43%) |
Jan 31, 2014 | 131.05 | 133.40 | 130.69 | 131.13 | 1,329,084 | -2.38(-1.78%) |
Jan 30, 2014 | 131.06 | 135.15 | 131.06 | 133.51 | 2,325,099 | +3.64(+2.80%) |
Jan 29, 2014 | 132.71 | 132.81 | 128.49 | 129.87 | 3,767,391 | -5.27(-3.90%) |
Jan 28, 2014 | 133.04 | 135.55 | 132.48 | 135.14 | 2,151,147 | +2.49(+1.88%) |
Jan 27, 2014 | 133.60 | 135.20 | 130.20 | 132.65 | 2,245,623 | -1.13(-0.84%) |
Jan 24, 2014 | 137.72 | 138.14 | 133.78 | 133.78 | 2,050,683 | -5.43(-3.90%) |
Jan 23, 2014 | 141.41 | 142.69 | 138.63 | 139.20 | 1,875,476 | -3.29(-2.31%) |
Jan 22, 2014 | 139.44 | 142.63 | 137.72 | 142.50 | 2,374,560 | +3.30(+2.37%) |
Jan 21, 2014 | 134.27 | 139.34 | 134.27 | 139.20 | 2,982,865 | +3.90(+2.88%) |
Jan 17, 2014 | 138.21 | 135.30 | 135.30 | 135.30 | 2,990,279 | -0.64(-0.47%) |
Jan 16, 2014 | 132.71 | 136.04 | 132.57 | 135.94 | 1,770,701 | +1.98(+1.48%) |
Jan 15, 2014 | 133.34 | 135.72 | 132.64 | 133.95 | 1,748,531 | +0.61(+0.46%) |
Jan 14, 2014 | 126.94 | 133.51 | 126.94 | 133.34 | 2,583,882 | +5.72(+4.49%) |
Jan 13, 2014 | 131.13 | 132.05 | 127.37 | 127.62 | 2,253,954 | -3.85(-2.93%) |
Jan 10, 2014 | 133.02 | 133.75 | 130.93 | 131.47 | 1,846,656 | -1.37(-1.03%) |
Jan 09, 2014 | 135.85 | 136.87 | 129.99 | 132.84 | 3,102,164 | -2.98(-2.20%) |
Jan 08, 2014 | 135.53 | 137.38 | 134.76 | 135.82 | 1,635,138 | +0.16(+0.11%) |
Jan 07, 2014 | 135.46 | 137.31 | 135.01 | 135.66 | 1,563,752 | +0.86(+0.64%) |
Jan 06, 2014 | 136.26 | 136.30 | 133.75 | 134.81 | 1,751,158 | -1.54(-1.13%) |
Jan 03, 2014 | 136.56 | 138.11 | 134.68 | 136.35 | 1,563,651 | -0.37(-0.27%) |
Jan 02, 2014 | 141.69 | 141.69 | 135.53 | 136.72 | 2,689,452 | -5.84(-4.10%) |
Dec 31, 2013 | 140.61 | 142.56 | 142.56 | 142.56 | 1,407,790 | +1.84(+1.30%) |
Dec 30, 2013 | 145.00 | 145.18 | 140.70 | 140.72 | 1,745,857 | -4.55(-3.13%) |
Dec 27, 2013 | 144.32 | 145.59 | 142.12 | 145.28 | 1,664,450 | +0.98(+0.68%) |
Dec 26, 2013 | 142.81 | 144.75 | 142.05 | 144.30 | 1,101,951 | +1.92(+1.35%) |
Dec 24, 2013 | 143.12 | 144.05 | 141.68 | 142.38 | 820,490 | -1.05(-0.73%) |
Dec 23, 2013 | 145.31 | 147.25 | 142.73 | 143.43 | 2,843,514 | -1.63(-1.12%) |
Dec 20, 2013 | 146.12 | 147.77 | 144.84 | 145.05 | 2,922,431 | -0.20(-0.14%) |
Dec 19, 2013 | 142.05 | 146.26 | 142.05 | 145.25 | 2,423,967 | +2.79(+1.96%) |
Dec 18, 2013 | 141.73 | 142.63 | 139.68 | 142.47 | 2,029,632 | +1.18(+0.83%) |
Dec 17, 2013 | 139.03 | 142.07 | 137.35 | 141.29 | 2,079,856 | +2.25(+1.62%) |
Dec 16, 2013 | 139.19 | 140.65 | 137.61 | 139.03 | 1,564,582 | -0.18(-0.13%) |
Dec 13, 2013 | 138.75 | 139.61 | 135.94 | 139.21 | 1,498,699 | +0.52(+0.37%) |
Dec 12, 2013 | 137.29 | 139.51 | 136.89 | 138.69 | 1,338,304 | +2.05(+1.50%) |
Dec 11, 2013 | 137.76 | 139.10 | 135.88 | 136.64 | 2,015,445 | -1.73(-1.25%) |
Dec 10, 2013 | 137.61 | 142.31 | 137.00 | 138.37 | 1,919,586 | +0.94(+0.69%) |
Dec 09, 2013 | 137.56 | 139.89 | 135.03 | 137.42 | 2,495,754 | +0.18(+0.13%) |
Dec 06, 2013 | 143.70 | 144.07 | 136.54 | 137.25 | 2,858,176 | -5.60(-3.92%) |
Dec 05, 2013 | 142.53 | 144.59 | 141.64 | 142.84 | 1,566,283 | -0.64(-0.45%) |
Dec 04, 2013 | 139.80 | 144.04 | 139.79 | 143.49 | 1,919,638 | +3.00(+2.13%) |
Dec 03, 2013 | 139.73 | 142.23 | 137.95 | 140.49 | 3,208,212 | +2.55(+1.85%) |