Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 205.37 | 207.01 | 203.20 | 205.73 | 1,750,977 | +0.45(+0.22%) |
Feb 27, 2014 | 201.59 | 205.50 | 200.41 | 205.28 | 1,707,438 | +4.30(+2.14%) |
Feb 26, 2014 | 200.11 | 203.65 | 198.92 | 200.98 | 1,687,200 | +1.48(+0.74%) |
Feb 25, 2014 | 200.87 | 204.06 | 198.20 | 199.51 | 1,990,549 | -0.37(-0.19%) |
Feb 24, 2014 | 195.55 | 200.74 | 193.74 | 199.88 | 2,072,607 | +6.14(+3.17%) |
Feb 21, 2014 | 190.47 | 194.08 | 188.21 | 193.74 | 2,111,325 | +4.11(+2.17%) |
Feb 20, 2014 | 187.46 | 191.68 | 187.45 | 189.62 | 2,053,865 | +2.19(+1.17%) |
Feb 19, 2014 | 189.47 | 190.04 | 185.98 | 187.43 | 1,792,431 | -2.70(-1.42%) |
Feb 18, 2014 | 188.53 | 191.62 | 187.93 | 190.13 | 1,496,370 | +1.49(+0.79%) |
Feb 14, 2014 | 186.91 | 188.64 | 188.64 | 188.64 | 1,111,831 | +0.90(+0.48%) |
Feb 13, 2014 | 185.82 | 189.84 | 184.96 | 187.74 | 1,827,076 | +0.13(+0.07%) |
Feb 12, 2014 | 190.80 | 191.74 | 186.65 | 187.60 | 1,667,777 | -2.69(-1.41%) |
Feb 11, 2014 | 188.36 | 190.84 | 186.80 | 190.29 | 1,922,942 | +2.69(+1.43%) |
Feb 10, 2014 | 187.44 | 189.50 | 186.73 | 187.60 | 2,256,483 | +0.36(+0.19%) |
Feb 07, 2014 | 183.85 | 187.67 | 182.26 | 187.25 | 1,973,757 | +4.43(+2.42%) |
Feb 06, 2014 | 179.60 | 183.49 | 178.01 | 182.82 | 2,316,860 | +6.03(+3.41%) |
Feb 05, 2014 | 171.25 | 178.01 | 170.59 | 176.79 | 3,908,377 | -3.38(-1.87%) |
Feb 04, 2014 | 178.44 | 180.68 | 175.88 | 180.16 | 2,558,953 | +3.44(+1.95%) |
Feb 03, 2014 | 182.28 | 182.75 | 173.62 | 176.72 | 3,956,757 | -6.71(-3.66%) |
Jan 31, 2014 | 173.18 | 185.53 | 172.37 | 183.43 | 5,696,259 | +13.42(+7.90%) |
Jan 30, 2014 | 165.69 | 171.03 | 164.92 | 170.00 | 2,923,056 | +6.44(+3.94%) |
Jan 29, 2014 | 164.98 | 165.81 | 162.93 | 163.56 | 2,032,099 | -2.77(-1.66%) |
Jan 28, 2014 | 162.82 | 167.72 | 162.82 | 166.33 | 1,890,975 | +4.49(+2.77%) |
Jan 27, 2014 | 164.57 | 165.18 | 159.47 | 161.84 | 3,551,503 | -1.11(-0.68%) |
Jan 24, 2014 | 172.01 | 172.39 | 162.79 | 162.94 | 3,667,218 | -10.22(-5.90%) |
Jan 23, 2014 | 174.21 | 174.55 | 171.87 | 173.17 | 2,084,247 | -2.98(-1.69%) |
Jan 22, 2014 | 176.68 | 176.75 | 173.82 | 176.15 | 2,094,439 | -2.94(-1.64%) |
Jan 21, 2014 | 182.70 | 183.06 | 177.15 | 179.08 | 2,151,839 | -2.89(-1.59%) |
Jan 17, 2014 | 176.56 | 181.97 | 181.97 | 181.97 | 2,022,164 | +4.73(+2.67%) |
Jan 16, 2014 | 176.37 | 177.27 | 175.34 | 177.24 | 1,071,982 | -0.01(-0.00%) |
Jan 15, 2014 | 175.14 | 177.51 | 174.71 | 177.25 | 1,214,978 | +2.11(+1.20%) |
Jan 14, 2014 | 172.05 | 175.43 | 170.87 | 175.14 | 1,881,328 | +3.48(+2.03%) |
Jan 13, 2014 | 173.88 | 176.95 | 171.56 | 171.66 | 1,917,678 | -2.86(-1.64%) |
Jan 10, 2014 | 172.40 | 174.84 | 170.64 | 174.52 | 1,367,039 | +1.76(+1.02%) |
Jan 09, 2014 | 173.58 | 174.21 | 171.39 | 172.75 | 1,455,973 | -0.44(-0.25%) |
Jan 08, 2014 | 170.98 | 173.29 | 169.89 | 173.19 | 1,665,708 | +3.19(+1.88%) |
Jan 07, 2014 | 165.90 | 171.16 | 165.90 | 170.00 | 1,998,286 | +4.77(+2.88%) |
Jan 06, 2014 | 167.29 | 167.75 | 164.68 | 165.24 | 1,525,204 | -0.12(-0.07%) |
Jan 03, 2014 | 167.17 | 167.68 | 164.61 | 165.36 | 1,386,284 | -1.64(-0.98%) |
Jan 02, 2014 | 163.79 | 168.63 | 162.93 | 166.99 | 3,620,613 | +3.15(+1.92%) |
Dec 31, 2013 | 163.08 | 163.84 | 163.84 | 163.84 | 867,065 | +0.78(+0.48%) |
Dec 30, 2013 | 160.99 | 163.99 | 160.88 | 163.07 | 2,309,765 | +1.72(+1.07%) |
Dec 27, 2013 | 161.31 | 161.90 | 160.32 | 161.35 | 696,353 | +0.18(+0.11%) |
Dec 26, 2013 | 159.75 | 161.63 | 159.29 | 161.17 | 820,705 | +1.51(+0.95%) |
Dec 24, 2013 | 156.91 | 160.97 | 156.23 | 159.66 | 1,022,374 | +3.46(+2.21%) |
Dec 23, 2013 | 157.47 | 157.47 | 155.24 | 156.20 | 950,292 | -0.17(-0.11%) |
Dec 20, 2013 | 156.93 | 156.98 | 153.45 | 156.37 | 1,819,048 | +0.20(+0.13%) |
Dec 19, 2013 | 156.92 | 158.06 | 154.44 | 156.17 | 1,241,286 | -1.32(-0.84%) |
Dec 18, 2013 | 154.84 | 157.73 | 153.12 | 157.48 | 1,357,660 | +3.53(+2.30%) |
Dec 17, 2013 | 154.58 | 155.24 | 152.57 | 153.95 | 1,256,638 | -0.29(-0.19%) |
Dec 16, 2013 | 154.56 | 156.42 | 152.90 | 154.24 | 1,520,213 | +0.89(+0.58%) |
Dec 13, 2013 | 152.72 | 153.76 | 151.79 | 153.34 | 1,148,155 | +1.92(+1.26%) |
Dec 12, 2013 | 152.57 | 153.89 | 150.57 | 151.43 | 1,514,623 | -1.02(-0.67%) |
Dec 11, 2013 | 153.30 | 154.76 | 151.87 | 152.45 | 1,900,106 | -0.38(-0.25%) |
Dec 10, 2013 | 150.58 | 153.34 | 148.83 | 152.83 | 2,063,646 | +2.21(+1.47%) |
Dec 09, 2013 | 146.37 | 151.12 | 146.37 | 150.62 | 3,065,022 | +4.53(+3.10%) |
Dec 06, 2013 | 145.95 | 146.79 | 143.18 | 146.09 | 0 | +1.48(+1.02%) |
Dec 05, 2013 | 141.46 | 145.84 | 140.97 | 144.61 | 2,007,777 | +3.06(+2.16%) |
Dec 04, 2013 | 137.28 | 142.57 | 136.78 | 141.55 | 1,859,267 | +3.77(+2.74%) |
Dec 03, 2013 | 138.36 | 139.51 | 136.57 | 137.78 | 1,516,154 | -1.21(-0.87%) |