Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 206.47 | 207.03 | 202.57 | 205.85 | 2,255,642 | +2.08(+1.02%) |
Mar 28, 2014 | 203.27 | 208.40 | 201.90 | 203.77 | 1,755,436 | +0.90(+0.44%) |
Mar 27, 2014 | 202.92 | 205.54 | 198.40 | 202.87 | 2,809,453 | -0.07(-0.03%) |
Mar 26, 2014 | 207.16 | 209.71 | 202.91 | 202.94 | 2,293,583 | -3.33(-1.61%) |
Mar 25, 2014 | 207.72 | 212.65 | 205.02 | 206.27 | 2,690,527 | -0.02(-0.01%) |
Mar 24, 2014 | 209.07 | 210.31 | 201.60 | 206.29 | 3,906,168 | -3.08(-1.47%) |
Mar 21, 2014 | 215.68 | 215.88 | 208.81 | 209.37 | 3,911,261 | -6.35(-2.94%) |
Mar 20, 2014 | 216.58 | 218.73 | 214.18 | 215.72 | 1,608,790 | -0.76(-0.35%) |
Mar 19, 2014 | 218.95 | 220.67 | 214.69 | 216.48 | 1,393,464 | -2.20(-1.01%) |
Mar 18, 2014 | 214.55 | 221.10 | 214.29 | 218.68 | 2,166,503 | +4.48(+2.09%) |
Mar 17, 2014 | 215.96 | 219.07 | 213.10 | 214.20 | 1,761,206 | -0.32(-0.15%) |
Mar 14, 2014 | 210.34 | 215.95 | 209.08 | 214.52 | 2,166,427 | +3.62(+1.72%) |
Mar 13, 2014 | 213.03 | 217.21 | 210.18 | 210.90 | 2,387,109 | -1.48(-0.70%) |
Mar 12, 2014 | 210.31 | 213.29 | 207.50 | 212.38 | 1,946,898 | +2.28(+1.09%) |
Mar 11, 2014 | 208.97 | 214.63 | 207.05 | 210.10 | 2,607,004 | +1.42(+0.68%) |
Mar 10, 2014 | 209.56 | 212.74 | 206.49 | 208.68 | 3,254,465 | -4.50(-2.11%) |
Mar 07, 2014 | 215.59 | 216.09 | 206.48 | 213.18 | 4,897,543 | -0.77(-0.36%) |
Mar 06, 2014 | 224.96 | 225.45 | 213.88 | 213.95 | 4,153,953 | -10.60(-4.72%) |
Mar 05, 2014 | 227.06 | 227.39 | 223.72 | 224.55 | 1,515,920 | -1.57(-0.69%) |
Mar 04, 2014 | 222.52 | 227.39 | 222.38 | 226.12 | 2,535,315 | +7.30(+3.34%) |
Mar 03, 2014 | 213.00 | 219.42 | 212.35 | 218.82 | 2,821,722 | -2.00(-0.91%) |
Feb 28, 2014 | 227.61 | 227.71 | 219.66 | 220.82 | 3,718,542 | -6.33(-2.79%) |
Feb 27, 2014 | 226.91 | 229.30 | 225.45 | 227.15 | 2,087,115 | -0.11(-0.05%) |
Feb 26, 2014 | 225.88 | 230.77 | 225.13 | 227.26 | 3,643,931 | +2.26(+1.00%) |
Feb 25, 2014 | 222.00 | 226.42 | 221.38 | 225.00 | 3,425,033 | +2.63(+1.18%) |
Feb 24, 2014 | 218.75 | 223.66 | 218.11 | 222.37 | 3,213,521 | +3.96(+1.81%) |
Feb 21, 2014 | 217.99 | 219.26 | 213.67 | 218.41 | 4,371,786 | -1.96(-0.89%) |
Feb 20, 2014 | 211.45 | 222.24 | 210.49 | 220.37 | 5,876,164 | +9.81(+4.66%) |
Feb 19, 2014 | 205.44 | 213.11 | 203.59 | 210.56 | 8,785,247 | +9.09(+4.51%) |
Feb 18, 2014 | 191.88 | 208.75 | 201.41 | 201.47 | 14,968,268 | +9.59(+5.00%) |
Feb 14, 2014 | 191.88 | 191.88 | 191.88 | 0 | +0.25(+0.13%) | |
Feb 13, 2014 | 189.82 | 191.86 | 187.26 | 191.63 | 1,117,180 | +1.66(+0.87%) |
Feb 12, 2014 | 192.74 | 193.21 | 189.21 | 189.97 | 1,105,860 | -1.28(-0.67%) |
Feb 11, 2014 | 189.06 | 191.78 | 187.34 | 191.25 | 1,813,337 | +2.49(+1.32%) |
Feb 10, 2014 | 188.17 | 188.90 | 186.31 | 188.76 | 1,129,746 | +0.55(+0.29%) |
Feb 07, 2014 | 183.61 | 188.97 | 183.00 | 188.21 | 1,843,001 | +5.35(+2.93%) |
Feb 06, 2014 | 183.95 | 184.61 | 181.85 | 182.86 | 1,742,769 | -0.96(-0.52%) |
Feb 05, 2014 | 185.18 | 185.50 | 180.70 | 183.82 | 1,469,795 | -1.24(-0.67%) |
Feb 04, 2014 | 185.08 | 186.18 | 181.28 | 185.06 | 1,766,202 | +2.99(+1.64%) |
Feb 03, 2014 | 190.00 | 190.27 | 181.51 | 182.07 | 2,203,886 | -6.91(-3.66%) |
Jan 31, 2014 | 183.30 | 191.17 | 183.13 | 188.98 | 2,292,802 | +2.29(+1.23%) |
Jan 30, 2014 | 184.78 | 188.02 | 183.54 | 186.69 | 2,050,873 | +5.93(+3.28%) |
Jan 29, 2014 | 183.08 | 183.83 | 180.00 | 180.76 | 1,746,665 | -3.40(-1.85%) |
Jan 28, 2014 | 179.99 | 184.55 | 179.11 | 184.16 | 1,826,930 | +5.46(+3.06%) |
Jan 27, 2014 | 177.84 | 180.22 | 174.94 | 178.70 | 1,993,912 | +1.51(+0.85%) |
Jan 24, 2014 | 181.34 | 182.96 | 176.34 | 177.19 | 2,099,569 | -5.98(-3.26%) |
Jan 23, 2014 | 186.18 | 186.67 | 181.34 | 183.17 | 1,662,088 | -2.23(-1.20%) |
Jan 22, 2014 | 186.00 | 189.78 | 185.00 | 185.40 | 1,878,713 | -0.44(-0.24%) |
Jan 21, 2014 | 186.00 | 186.14 | 183.59 | 185.84 | 1,631,493 | +2.56(+1.40%) |
Jan 17, 2014 | 183.28 | 183.28 | 183.28 | 0 | +2.56(+1.42%) | |
Jan 16, 2014 | 181.20 | 181.80 | 179.60 | 180.72 | 1,625,903 | -1.08(-0.59%) |
Jan 15, 2014 | 186.00 | 186.34 | 181.28 | 181.80 | 1,891,990 | -4.20(-2.26%) |
Jan 14, 2014 | 182.50 | 186.98 | 182.35 | 186.00 | 1,763,101 | +4.71(+2.60%) |
Jan 13, 2014 | 183.67 | 184.79 | 180.93 | 181.29 | 1,216,893 | -2.03(-1.11%) |
Jan 10, 2014 | 184.39 | 186.74 | 180.81 | 183.32 | 1,568,218 | +3.38(+1.88%) |
Jan 09, 2014 | 179.64 | 183.14 | 177.73 | 179.94 | 1,697,753 | +2.83(+1.60%) |
Jan 08, 2014 | 170.08 | 177.79 | 169.50 | 177.11 | 2,325,638 | +7.21(+4.24%) |
Jan 07, 2014 | 169.56 | 172.49 | 169.19 | 169.90 | 1,188,998 | +1.97(+1.17%) |
Jan 06, 2014 | 169.52 | 171.47 | 167.00 | 167.93 | 961,324 | -0.09(-0.05%) |
Jan 03, 2014 | 167.52 | 168.66 | 166.38 | 168.02 | 615,628 | -0.03(-0.02%) |