Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 131.05 | 132.03 | 130.61 | 131.42 | 12,420,601 | +0.38(+0.29%) |
Feb 27, 2014 | 130.31 | 131.05 | 130.09 | 131.04 | 6,550,472 | +0.57(+0.44%) |
Feb 26, 2014 | 130.37 | 130.81 | 130.01 | 130.47 | 6,233,379 | +0.27(+0.21%) |
Feb 25, 2014 | 130.39 | 130.79 | 129.90 | 130.20 | 7,520,365 | -0.13(-0.10%) |
Feb 24, 2014 | 129.84 | 131.16 | 129.64 | 130.32 | 8,315,081 | +0.69(+0.53%) |
Feb 21, 2014 | 129.86 | 130.29 | 129.49 | 129.64 | 6,535,067 | -0.05(-0.04%) |
Feb 20, 2014 | 129.09 | 130.02 | 128.72 | 129.69 | 8,745,544 | +0.64(+0.49%) |
Feb 19, 2014 | 129.46 | 130.52 | 128.94 | 129.06 | 10,252,963 | -0.72(-0.55%) |
Feb 18, 2014 | 130.01 | 130.05 | 129.55 | 129.77 | 6,176,885 | -0.14(-0.11%) |
Feb 14, 2014 | 128.70 | 129.92 | 129.92 | 129.92 | 7,244,337 | +1.04(+0.81%) |
Feb 13, 2014 | 127.56 | 129.02 | 127.52 | 128.87 | 6,324,098 | +0.47(+0.36%) |
Feb 12, 2014 | 128.64 | 129.00 | 128.11 | 128.41 | 6,529,423 | -0.04(-0.03%) |
Feb 11, 2014 | 127.08 | 128.71 | 126.98 | 128.45 | 9,476,671 | +1.62(+1.27%) |
Feb 10, 2014 | 126.84 | 126.89 | 126.33 | 126.83 | 5,958,619 | -0.02(-0.02%) |
Feb 07, 2014 | 125.87 | 126.87 | 125.46 | 126.85 | 15,605,648 | +1.32(+1.05%) |
Feb 06, 2014 | 124.38 | 125.54 | 124.38 | 125.54 | 12,967,410 | +1.58(+1.27%) |
Feb 05, 2014 | 123.59 | 124.23 | 123.11 | 123.96 | 14,417,018 | +0.08(+0.07%) |
Feb 04, 2014 | 123.78 | 124.24 | 123.22 | 123.88 | 14,429,840 | +0.44(+0.36%) |
Feb 03, 2014 | 125.88 | 126.03 | 123.21 | 123.44 | 23,557,406 | -2.59(-2.05%) |
Jan 31, 2014 | 125.61 | 126.79 | 125.30 | 126.03 | 13,301,866 | -1.14(-0.90%) |
Jan 30, 2014 | 127.27 | 127.65 | 126.52 | 127.17 | 9,772,997 | +0.86(+0.68%) |
Jan 29, 2014 | 126.76 | 127.23 | 126.03 | 126.31 | 17,749,060 | -1.48(-1.16%) |
Jan 28, 2014 | 127.41 | 127.97 | 127.26 | 127.79 | 10,325,419 | +0.74(+0.58%) |
Jan 27, 2014 | 127.60 | 127.92 | 126.64 | 127.05 | 17,599,798 | -0.37(-0.29%) |
Jan 24, 2014 | 129.21 | 129.35 | 127.42 | 127.42 | 18,320,602 | -2.60(-2.00%) |
Jan 23, 2014 | 130.59 | 130.59 | 129.50 | 130.01 | 11,448,156 | -1.41(-1.08%) |
Jan 22, 2014 | 131.66 | 131.69 | 131.04 | 131.43 | 6,738,862 | -0.21(-0.16%) |
Jan 21, 2014 | 132.68 | 132.70 | 130.88 | 131.64 | 10,777,737 | -0.28(-0.21%) |
Jan 17, 2014 | 131.69 | 131.92 | 131.92 | 131.92 | 9,966,747 | +0.19(+0.14%) |
Jan 16, 2014 | 131.92 | 132.01 | 131.36 | 131.73 | 6,436,291 | -0.47(-0.36%) |
Jan 15, 2014 | 131.31 | 132.39 | 131.31 | 132.21 | 9,685,555 | +0.90(+0.69%) |
Jan 14, 2014 | 130.74 | 131.32 | 130.44 | 131.31 | 9,130,458 | +0.97(+0.75%) |
Jan 13, 2014 | 131.67 | 131.97 | 130.25 | 130.33 | 13,289,670 | -1.56(-1.18%) |
Jan 10, 2014 | 132.20 | 132.30 | 131.36 | 131.89 | 9,332,495 | -0.01(-0.01%) |
Jan 09, 2014 | 132.51 | 132.54 | 131.36 | 131.90 | 10,222,975 | -0.13(-0.10%) |
Jan 08, 2014 | 132.31 | 132.41 | 131.68 | 132.03 | 11,775,134 | -0.50(-0.38%) |
Jan 07, 2014 | 132.28 | 132.78 | 132.16 | 132.53 | 6,705,593 | +0.87(+0.66%) |
Jan 06, 2014 | 132.54 | 132.60 | 131.51 | 131.66 | 9,269,259 | -0.40(-0.30%) |
Jan 03, 2014 | 132.07 | 132.45 | 131.78 | 132.06 | 7,627,682 | +0.22(+0.17%) |
Jan 02, 2014 | 132.38 | 132.56 | 131.62 | 131.84 | 11,565,581 | -1.09(-0.82%) |
Dec 31, 2013 | 132.50 | 132.93 | 132.93 | 132.93 | 7,055,294 | +0.71(+0.53%) |
Dec 30, 2013 | 132.19 | 132.29 | 132.07 | 132.22 | 5,033,081 | +0.10(+0.07%) |
Dec 27, 2013 | 132.36 | 132.49 | 131.92 | 132.12 | 7,689,412 | +0.01(+0.01%) |
Dec 26, 2013 | 131.43 | 132.14 | 131.41 | 132.12 | 6,173,101 | +1.04(+0.80%) |
Dec 24, 2013 | 130.72 | 131.15 | 130.62 | 131.07 | 3,064,690 | +0.43(+0.33%) |
Dec 23, 2013 | 130.60 | 130.82 | 130.41 | 130.64 | 6,213,517 | +0.49(+0.38%) |
Dec 20, 2013 | 129.84 | 130.57 | 129.83 | 130.15 | 9,931,790 | +0.42(+0.32%) |
Dec 19, 2013 | 129.39 | 129.83 | 129.25 | 129.73 | 9,381,603 | +0.10(+0.07%) |
Dec 18, 2013 | 127.55 | 129.66 | 126.71 | 129.63 | 19,108,672 | +2.39(+1.88%) |
Dec 17, 2013 | 127.64 | 127.65 | 126.93 | 127.24 | 7,486,487 | -0.10(-0.08%) |
Dec 16, 2013 | 126.89 | 127.72 | 126.82 | 127.34 | 8,830,178 | +1.00(+0.79%) |
Dec 13, 2013 | 126.27 | 126.59 | 125.90 | 126.34 | 11,088,946 | +0.14(+0.11%) |
Dec 12, 2013 | 126.79 | 126.96 | 125.88 | 126.19 | 8,829,926 | -0.67(-0.53%) |
Dec 11, 2013 | 128.09 | 128.14 | 126.80 | 126.87 | 9,850,366 | -1.13(-0.88%) |
Dec 10, 2013 | 128.06 | 128.37 | 127.93 | 128.00 | 4,879,631 | -0.41(-0.32%) |
Dec 09, 2013 | 128.42 | 128.65 | 128.31 | 128.41 | 4,936,077 | +0.06(+0.04%) |
Dec 06, 2013 | 127.84 | 128.37 | 127.52 | 128.35 | 7,919,539 | +1.63(+1.29%) |
Dec 05, 2013 | 126.98 | 127.33 | 126.63 | 126.71 | 7,265,442 | -0.51(-0.40%) |
Dec 04, 2013 | 126.99 | 127.84 | 126.48 | 127.23 | 8,906,012 | -0.19(-0.15%) |
Dec 03, 2013 | 127.60 | 127.92 | 126.99 | 127.41 | 11,119,442 | -0.75(-0.58%) |