Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 164.10 | 165.50 | 160.90 | 161.00 | 139,458 | -2.80(-1.71%) |
Feb 27, 2014 | 166.50 | 177.40 | 161.70 | 163.80 | 247,662 | -5.30(-3.13%) |
Feb 26, 2014 | 170.00 | 171.40 | 166.80 | 169.10 | 142,246 | +0.20(+0.12%) |
Feb 25, 2014 | 172.30 | 172.50 | 166.68 | 168.90 | 139,837 | -2.90(-1.69%) |
Feb 24, 2014 | 168.35 | 172.20 | 166.90 | 171.80 | 125,845 | +4.90(+2.94%) |
Feb 21, 2014 | 168.80 | 169.50 | 166.50 | 166.90 | 99,680 | -0.70(-0.42%) |
Feb 20, 2014 | 171.80 | 171.80 | 166.00 | 167.60 | 92,039 | -1.00(-0.59%) |
Feb 19, 2014 | 172.00 | 172.00 | 164.00 | 168.60 | 149,319 | +0.20(+0.12%) |
Feb 18, 2014 | 179.60 | 179.60 | 168.10 | 168.40 | 181,125 | -4.60(-2.66%) |
Feb 14, 2014 | 171.50 | 173.00 | 173.00 | 173.00 | 92,880 | +1.00(+0.58%) |
Feb 13, 2014 | 174.30 | 174.30 | 168.40 | 172.00 | 87,340 | -0.90(-0.52%) |
Feb 12, 2014 | 171.30 | 176.10 | 166.80 | 172.90 | 232,565 | +8.20(+4.98%) |
Feb 11, 2014 | 162.70 | 166.00 | 162.60 | 164.70 | 85,411 | +1.80(+1.10%) |
Feb 10, 2014 | 163.60 | 164.80 | 161.60 | 162.90 | 58,645 | -0.10(-0.06%) |
Feb 07, 2014 | 163.40 | 165.00 | 162.00 | 163.00 | 72,182 | +0.70(+0.43%) |
Feb 06, 2014 | 165.60 | 166.00 | 160.30 | 162.30 | 132,895 | -3.30(-1.99%) |
Feb 05, 2014 | 165.70 | 167.70 | 161.20 | 165.60 | 101,511 | -0.70(-0.42%) |
Feb 04, 2014 | 164.60 | 168.30 | 163.30 | 166.30 | 78,427 | +1.90(+1.16%) |
Feb 03, 2014 | 170.20 | 170.70 | 163.80 | 164.40 | 147,408 | -5.80(-3.41%) |
Jan 31, 2014 | 173.10 | 174.80 | 170.10 | 170.20 | 83,517 | -3.70(-2.13%) |
Jan 30, 2014 | 175.00 | 175.70 | 170.30 | 173.90 | 90,689 | -0.90(-0.51%) |
Jan 29, 2014 | 177.90 | 178.10 | 173.40 | 174.80 | 130,507 | +1.90(+1.10%) |
Jan 28, 2014 | 171.00 | 174.90 | 170.40 | 172.90 | 90,467 | +1.80(+1.05%) |
Jan 27, 2014 | 176.50 | 176.60 | 169.30 | 171.10 | 142,367 | -5.60(-3.17%) |
Jan 24, 2014 | 180.00 | 180.00 | 175.00 | 176.70 | 92,259 | -3.70(-2.05%) |
Jan 23, 2014 | 181.50 | 183.03 | 177.20 | 180.40 | 145,533 | -3.10(-1.69%) |
Jan 22, 2014 | 187.00 | 188.00 | 181.20 | 183.50 | 108,571 | -3.90(-2.08%) |
Jan 21, 2014 | 192.50 | 192.50 | 184.20 | 187.40 | 109,482 | -3.10(-1.63%) |
Jan 17, 2014 | 194.60 | 190.50 | 190.50 | 190.50 | 80,760 | -3.90(-2.01%) |
Jan 16, 2014 | 195.00 | 195.70 | 191.70 | 194.40 | 123,535 | +3.40(+1.78%) |
Jan 15, 2014 | 189.50 | 192.10 | 189.18 | 191.00 | 75,279 | +1.50(+0.79%) |
Jan 14, 2014 | 190.00 | 191.10 | 183.70 | 189.50 | 110,521 | -0.60(-0.32%) |
Jan 13, 2014 | 198.50 | 199.00 | 189.50 | 190.10 | 126,145 | -8.40(-4.23%) |
Jan 10, 2014 | 199.90 | 200.00 | 192.90 | 198.50 | 94,169 | -0.80(-0.40%) |
Jan 09, 2014 | 208.50 | 209.50 | 198.40 | 199.30 | 143,945 | -7.90(-3.81%) |
Jan 08, 2014 | 216.10 | 219.00 | 205.60 | 207.20 | 167,542 | -2.50(-1.19%) |
Jan 07, 2014 | 209.20 | 225.00 | 207.60 | 209.70 | 355,182 | +7.30(+3.61%) |
Jan 06, 2014 | 197.70 | 204.40 | 194.80 | 202.40 | 193,551 | +6.20(+3.16%) |
Jan 03, 2014 | 198.80 | 199.10 | 195.90 | 196.20 | 55,508 | +0.00(+0.00%) |
Jan 02, 2014 | 194.30 | 197.20 | 193.20 | 196.20 | 58,523 | +0.10(+0.05%) |
Dec 31, 2013 | 194.70 | 196.10 | 196.10 | 196.10 | 124,570 | +0.00(+0.00%) |
Dec 30, 2013 | 193.60 | 196.90 | 190.10 | 196.10 | 117,950 | +1.40(+0.72%) |
Dec 27, 2013 | 197.20 | 199.47 | 193.20 | 194.70 | 87,363 | -2.40(-1.22%) |
Dec 26, 2013 | 191.30 | 197.80 | 190.60 | 197.10 | 125,331 | +5.70(+2.98%) |
Dec 24, 2013 | 198.10 | 198.50 | 190.30 | 191.40 | 66,745 | -3.80(-1.95%) |
Dec 23, 2013 | 184.90 | 198.60 | 183.00 | 195.20 | 241,292 | +11.40(+6.20%) |
Dec 20, 2013 | 176.60 | 184.60 | 175.00 | 183.80 | 182,750 | +7.00(+3.96%) |
Dec 19, 2013 | 175.10 | 177.10 | 170.70 | 176.80 | 186,930 | -0.70(-0.39%) |
Dec 18, 2013 | 180.00 | 181.96 | 175.20 | 177.50 | 124,351 | -2.70(-1.50%) |
Dec 17, 2013 | 185.40 | 185.70 | 178.30 | 180.20 | 148,456 | -5.20(-2.80%) |
Dec 16, 2013 | 185.00 | 192.00 | 182.10 | 185.40 | 156,406 | +0.60(+0.32%) |
Dec 13, 2013 | 182.20 | 186.30 | 181.41 | 184.80 | 69,580 | +2.30(+1.26%) |
Dec 12, 2013 | 186.95 | 187.50 | 178.80 | 182.50 | 150,534 | -5.20(-2.77%) |
Dec 11, 2013 | 192.00 | 194.20 | 187.50 | 187.70 | 105,853 | -4.10(-2.14%) |
Dec 10, 2013 | 188.40 | 197.00 | 187.20 | 191.80 | 190,573 | +3.80(+2.02%) |
Dec 09, 2013 | 196.20 | 196.20 | 187.30 | 188.00 | 300,951 | -9.20(-4.67%) |
Dec 06, 2013 | 203.00 | 203.50 | 196.10 | 197.20 | 0 | -5.20(-2.57%) |
Dec 05, 2013 | 204.00 | 205.50 | 201.60 | 202.40 | 0 | -1.50(-0.74%) |
Dec 04, 2013 | 204.90 | 207.50 | 203.00 | 203.90 | 0 | -3.10(-1.50%) |
Dec 03, 2013 | 204.20 | 209.80 | 202.30 | 207.00 | 0 | +1.40(+0.68%) |