Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 155.98 | 156.53 | 155.04 | 156.28 | 115,834,176 | +1.27(+0.82%) |
Mar 28, 2014 | 154.69 | 155.79 | 154.61 | 155.01 | 121,623,648 | +0.76(+0.49%) |
Mar 27, 2014 | 154.41 | 154.89 | 153.69 | 154.25 | 169,183,072 | -0.33(-0.21%) |
Mar 26, 2014 | 156.30 | 156.56 | 154.54 | 154.58 | 140,198,192 | -1.12(-0.72%) |
Mar 25, 2014 | 155.75 | 156.23 | 154.83 | 155.70 | 123,497,384 | +0.73(+0.47%) |
Mar 24, 2014 | 156.13 | 156.34 | 154.29 | 154.97 | 144,091,680 | -0.64(-0.41%) |
Mar 21, 2014 | 156.88 | 157.97 | 155.47 | 155.61 | 195,197,840 | -0.60(-0.39%) |
Mar 20, 2014 | 154.97 | 156.33 | 154.69 | 156.21 | 137,705,232 | +0.90(+0.58%) |
Mar 19, 2014 | 156.17 | 156.37 | 154.32 | 155.31 | 201,605,520 | -0.83(-0.53%) |
Mar 18, 2014 | 155.35 | 156.35 | 155.18 | 156.14 | 121,335,048 | +1.11(+0.71%) |
Mar 17, 2014 | 154.42 | 155.40 | 154.35 | 155.03 | 116,859,664 | +1.39(+0.90%) |
Mar 14, 2014 | 153.76 | 154.59 | 153.46 | 153.64 | 184,991,728 | -0.43(-0.28%) |
Mar 13, 2014 | 156.29 | 156.41 | 153.64 | 154.08 | 183,154,640 | -1.75(-1.12%) |
Mar 12, 2014 | 155.03 | 155.88 | 154.68 | 155.82 | 125,507,568 | +0.04(+0.03%) |
Mar 11, 2014 | 156.79 | 157.01 | 155.42 | 155.78 | 116,515,648 | -0.77(-0.49%) |
Mar 10, 2014 | 156.37 | 156.61 | 155.66 | 156.56 | 89,447,048 | -0.08(-0.05%) |
Mar 07, 2014 | 157.15 | 157.22 | 155.95 | 156.64 | 137,630,544 | +0.07(+0.04%) |
Mar 06, 2014 | 156.60 | 156.93 | 156.24 | 156.57 | 98,789,400 | +0.36(+0.23%) |
Mar 05, 2014 | 156.19 | 156.48 | 155.97 | 156.22 | 103,293,376 | +0.14(+0.09%) |
Mar 04, 2014 | 155.38 | 156.41 | 155.38 | 156.07 | 200,619,232 | +2.16(+1.41%) |
Mar 03, 2014 | 153.67 | 154.30 | 152.89 | 153.91 | 200,896,144 | -1.09(-0.70%) |
Feb 28, 2014 | 154.58 | 155.72 | 153.97 | 155.00 | 181,292,848 | +0.39(+0.25%) |
Feb 27, 2014 | 153.59 | 154.65 | 153.40 | 154.61 | 112,233,328 | +0.81(+0.52%) |
Feb 26, 2014 | 154.02 | 154.43 | 153.37 | 153.80 | 114,592,536 | +0.01(+0.01%) |
Feb 25, 2014 | 153.95 | 154.42 | 153.29 | 153.79 | 140,037,696 | -0.06(-0.04%) |
Feb 24, 2014 | 153.37 | 154.88 | 153.00 | 153.85 | 135,439,824 | +0.85(+0.55%) |
Feb 21, 2014 | 153.50 | 153.84 | 152.93 | 153.00 | 141,960,800 | -0.18(-0.11%) |
Feb 20, 2014 | 152.49 | 153.53 | 151.93 | 153.18 | 125,223,272 | +0.90(+0.59%) |
Feb 19, 2014 | 152.90 | 153.88 | 152.15 | 152.28 | 150,034,144 | -1.02(-0.66%) |
Feb 18, 2014 | 153.25 | 153.50 | 152.80 | 153.29 | 94,737,544 | +0.18(+0.12%) |
Feb 14, 2014 | 152.13 | 153.11 | 153.11 | 153.11 | 115,978,768 | +0.84(+0.55%) |
Feb 13, 2014 | 150.47 | 152.43 | 150.46 | 152.27 | 118,562,736 | +0.78(+0.52%) |
Feb 12, 2014 | 151.61 | 152.12 | 151.19 | 151.49 | 112,996,808 | +0.08(+0.05%) |
Feb 11, 2014 | 149.90 | 151.80 | 149.80 | 151.41 | 145,705,568 | +1.64(+1.09%) |
Feb 10, 2014 | 149.52 | 149.82 | 149.11 | 149.78 | 107,895,584 | +0.28(+0.18%) |
Feb 07, 2014 | 148.36 | 149.66 | 147.88 | 149.50 | 205,264,432 | +1.83(+1.24%) |
Feb 06, 2014 | 146.09 | 147.67 | 145.79 | 147.67 | 155,685,312 | +1.92(+1.32%) |
Feb 05, 2014 | 145.43 | 146.07 | 144.53 | 145.75 | 195,794,272 | -0.18(-0.12%) |
Feb 04, 2014 | 145.56 | 146.31 | 144.86 | 145.93 | 195,005,824 | +1.01(+0.70%) |
Feb 03, 2014 | 148.06 | 148.41 | 144.63 | 144.92 | 298,748,992 | -3.34(-2.25%) |
Jan 31, 2014 | 147.29 | 149.18 | 147.20 | 148.25 | 233,977,952 | -0.87(-0.59%) |
Jan 30, 2014 | 148.82 | 149.61 | 148.32 | 149.13 | 138,503,632 | +1.56(+1.06%) |
Jan 29, 2014 | 147.74 | 148.56 | 147.17 | 147.56 | 254,531,296 | -1.43(-0.96%) |
Jan 28, 2014 | 148.22 | 149.18 | 148.20 | 148.99 | 128,187,792 | +0.88(+0.60%) |
Jan 27, 2014 | 148.98 | 149.37 | 147.37 | 148.11 | 215,607,040 | -0.73(-0.49%) |
Jan 24, 2014 | 151.10 | 151.15 | 148.79 | 148.84 | 250,803,232 | -3.25(-2.13%) |
Jan 23, 2014 | 152.56 | 152.59 | 151.28 | 152.09 | 157,782,512 | -1.26(-0.82%) |
Jan 22, 2014 | 153.50 | 153.57 | 153.02 | 153.34 | 71,869,632 | +0.10(+0.07%) |
Jan 21, 2014 | 153.68 | 153.74 | 152.30 | 153.24 | 103,258,312 | +0.45(+0.30%) |
Jan 17, 2014 | 153.18 | 152.79 | 152.79 | 152.79 | 129,620,384 | -0.65(-0.43%) |
Jan 16, 2014 | 153.33 | 153.65 | 152.95 | 153.44 | 86,169,304 | -0.20(-0.13%) |
Jan 15, 2014 | 152.82 | 153.88 | 152.85 | 153.64 | 116,001,984 | +0.82(+0.54%) |
Jan 14, 2014 | 151.66 | 152.90 | 151.39 | 152.82 | 121,975,072 | +1.65(+1.09%) |
Jan 13, 2014 | 152.85 | 153.24 | 150.88 | 151.17 | 174,757,584 | -2.04(-1.33%) |
Jan 10, 2014 | 153.05 | 153.28 | 152.27 | 153.21 | 122,622,624 | +0.42(+0.27%) |
Jan 09, 2014 | 153.18 | 153.20 | 152.09 | 152.79 | 108,288,520 | +0.10(+0.07%) |
Jan 08, 2014 | 152.64 | 152.95 | 152.17 | 152.69 | 113,217,912 | +0.03(+0.02%) |
Jan 07, 2014 | 152.34 | 152.92 | 152.22 | 152.66 | 102,020,160 | +0.93(+0.61%) |
Jan 06, 2014 | 152.65 | 152.73 | 151.50 | 151.73 | 122,372,288 | -0.44(-0.29%) |
Jan 03, 2014 | 152.44 | 152.76 | 151.96 | 152.17 | 97,821,000 | -0.03(-0.02%) |