Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 232.40 | 235.74 | 232.03 | 234.83 | 1,371,217 | +1.79(+0.77%) |
Feb 27, 2014 | 233.11 | 233.38 | 230.09 | 233.04 | 1,255,312 | -0.13(-0.06%) |
Feb 26, 2014 | 235.87 | 235.87 | 232.50 | 233.18 | 986,942 | -3.47(-1.47%) |
Feb 25, 2014 | 238.23 | 238.23 | 233.88 | 236.65 | 1,699,579 | -1.72(-0.72%) |
Feb 24, 2014 | 234.73 | 240.15 | 232.50 | 238.37 | 1,730,461 | +5.86(+2.52%) |
Feb 21, 2014 | 233.31 | 234.42 | 231.39 | 232.50 | 887,553 | +0.34(+0.15%) |
Feb 20, 2014 | 230.48 | 232.81 | 230.48 | 232.17 | 944,547 | +0.50(+0.22%) |
Feb 19, 2014 | 233.04 | 234.36 | 231.29 | 231.66 | 1,443,821 | -1.79(-0.77%) |
Feb 18, 2014 | 231.05 | 234.56 | 231.05 | 233.45 | 1,130,344 | +3.47(+1.51%) |
Feb 14, 2014 | 227.99 | 229.98 | 229.98 | 229.98 | 997,532 | +1.82(+0.80%) |
Feb 13, 2014 | 223.20 | 229.25 | 223.20 | 228.16 | 1,158,647 | +3.17(+1.41%) |
Feb 12, 2014 | 224.18 | 226.40 | 223.81 | 224.99 | 1,060,265 | +1.89(+0.85%) |
Feb 11, 2014 | 220.34 | 224.06 | 219.60 | 223.10 | 1,256,800 | +3.10(+1.41%) |
Feb 10, 2014 | 221.11 | 221.11 | 218.18 | 220.00 | 957,109 | -1.58(-0.71%) |
Feb 07, 2014 | 220.24 | 221.82 | 218.18 | 221.59 | 1,029,296 | +1.92(+0.87%) |
Feb 06, 2014 | 217.24 | 219.94 | 216.80 | 219.66 | 1,484,489 | +2.93(+1.35%) |
Feb 05, 2014 | 219.29 | 219.40 | 214.54 | 216.73 | 1,618,962 | -2.66(-1.21%) |
Feb 04, 2014 | 216.94 | 221.35 | 216.94 | 219.40 | 1,713,885 | +3.61(+1.67%) |
Feb 03, 2014 | 221.52 | 222.33 | 214.91 | 215.79 | 1,570,360 | -5.76(-2.60%) |
Jan 31, 2014 | 220.24 | 224.05 | 219.26 | 221.55 | 849,930 | -1.48(-0.66%) |
Jan 30, 2014 | 223.30 | 225.46 | 221.85 | 223.03 | 1,317,805 | +0.91(+0.41%) |
Jan 29, 2014 | 220.98 | 224.72 | 219.26 | 222.12 | 1,520,556 | -1.41(-0.63%) |
Jan 28, 2014 | 220.91 | 223.91 | 220.05 | 223.54 | 645,869 | +3.84(+1.75%) |
Jan 27, 2014 | 224.01 | 224.92 | 217.51 | 219.70 | 1,185,939 | -4.31(-1.93%) |
Jan 24, 2014 | 228.16 | 228.16 | 222.23 | 224.01 | 1,739,231 | -5.22(-2.28%) |
Jan 23, 2014 | 232.30 | 232.81 | 227.72 | 229.24 | 2,409,066 | -2.59(-1.12%) |
Jan 22, 2014 | 228.83 | 232.10 | 228.70 | 231.83 | 1,940,988 | +4.18(+1.84%) |
Jan 21, 2014 | 224.11 | 227.65 | 223.64 | 227.65 | 1,178,671 | +5.46(+2.46%) |
Jan 17, 2014 | 224.08 | 222.19 | 222.19 | 222.19 | 1,637,279 | -2.22(-0.99%) |
Jan 16, 2014 | 222.06 | 225.19 | 221.49 | 224.42 | 1,204,701 | +2.32(+1.05%) |
Jan 15, 2014 | 222.39 | 223.84 | 221.45 | 222.09 | 1,159,241 | -0.30(-0.14%) |
Jan 14, 2014 | 218.72 | 222.80 | 218.72 | 222.39 | 1,190,091 | +4.25(+1.95%) |
Jan 13, 2014 | 223.54 | 225.29 | 216.87 | 218.15 | 2,067,455 | -6.27(-2.79%) |
Jan 10, 2014 | 222.66 | 224.65 | 222.16 | 224.42 | 1,353,188 | +1.41(+0.63%) |
Jan 09, 2014 | 225.12 | 225.73 | 220.54 | 223.00 | 2,069,270 | -0.91(-0.41%) |
Jan 08, 2014 | 224.96 | 225.97 | 222.66 | 223.91 | 1,180,873 | -1.01(-0.45%) |
Jan 07, 2014 | 223.57 | 226.07 | 222.97 | 224.92 | 1,194,562 | +2.06(+0.92%) |
Jan 06, 2014 | 225.06 | 225.60 | 222.60 | 222.87 | 1,297,853 | -1.21(-0.54%) |
Jan 03, 2014 | 226.78 | 227.89 | 222.66 | 224.08 | 1,442,297 | -2.06(-0.91%) |
Jan 02, 2014 | 229.54 | 229.94 | 224.18 | 226.13 | 1,793,669 | -4.78(-2.07%) |
Dec 31, 2013 | 227.95 | 230.92 | 230.92 | 230.92 | 671,857 | +2.32(+1.02%) |
Dec 30, 2013 | 232.03 | 233.55 | 228.34 | 228.59 | 845,859 | -3.37(-1.45%) |
Dec 27, 2013 | 230.28 | 232.30 | 228.32 | 231.96 | 608,604 | +2.39(+1.04%) |
Dec 26, 2013 | 230.99 | 232.17 | 229.24 | 229.57 | 631,728 | -1.38(-0.60%) |
Dec 24, 2013 | 228.43 | 231.16 | 228.29 | 230.95 | 307,521 | +1.55(+0.68%) |
Dec 23, 2013 | 228.32 | 231.49 | 228.32 | 229.40 | 1,719,261 | +1.18(+0.52%) |
Dec 20, 2013 | 225.36 | 229.20 | 225.16 | 228.22 | 2,006,092 | +3.22(+1.43%) |
Dec 19, 2013 | 221.78 | 225.45 | 221.31 | 225.01 | 1,967,148 | +2.19(+0.98%) |
Dec 18, 2013 | 221.74 | 223.93 | 218.75 | 222.82 | 1,710,699 | +1.58(+0.72%) |
Dec 17, 2013 | 219.76 | 222.20 | 218.65 | 221.24 | 1,366,992 | +0.00(+0.00%) |
Dec 16, 2013 | 221.27 | 222.15 | 219.85 | 221.24 | 1,436,323 | +1.35(+0.61%) |
Dec 13, 2013 | 220.84 | 221.07 | 216.29 | 219.89 | 2,078,044 | -0.44(-0.20%) |
Dec 12, 2013 | 219.05 | 221.57 | 218.28 | 220.33 | 1,549,739 | +1.51(+0.69%) |
Dec 11, 2013 | 223.09 | 223.19 | 217.94 | 218.82 | 1,457,316 | -3.97(-1.78%) |
Dec 10, 2013 | 223.09 | 226.56 | 222.15 | 222.79 | 1,975,804 | +0.44(+0.20%) |
Dec 09, 2013 | 225.24 | 225.24 | 220.77 | 222.35 | 1,396,924 | -0.40(-0.18%) |
Dec 06, 2013 | 227.73 | 230.19 | 222.05 | 222.75 | 1,919,727 | -3.90(-1.72%) |
Dec 05, 2013 | 226.93 | 228.74 | 225.82 | 226.66 | 944,746 | -0.27(-0.12%) |
Dec 04, 2013 | 227.47 | 229.32 | 225.18 | 226.93 | 1,553,679 | -0.77(-0.34%) |
Dec 03, 2013 | 227.43 | 230.76 | 226.49 | 227.70 | 1,808,851 | -0.57(-0.25%) |