Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 218.99 | 220.89 | 218.56 | 219.61 | 3,214,935 | +0.27(+0.12%) |
Feb 27, 2014 | 218.03 | 219.34 | 217.61 | 219.34 | 1,837,585 | +1.03(+0.47%) |
Feb 26, 2014 | 217.71 | 219.40 | 217.24 | 218.31 | 2,026,652 | +0.89(+0.41%) |
Feb 25, 2014 | 217.55 | 218.32 | 216.57 | 217.43 | 1,805,564 | +0.02(+0.01%) |
Feb 24, 2014 | 217.09 | 219.08 | 216.62 | 217.41 | 2,355,634 | +0.79(+0.36%) |
Feb 21, 2014 | 216.74 | 217.35 | 216.02 | 216.62 | 1,920,756 | +0.53(+0.24%) |
Feb 20, 2014 | 215.18 | 216.60 | 214.41 | 216.09 | 1,645,174 | +1.28(+0.60%) |
Feb 19, 2014 | 215.91 | 217.08 | 214.63 | 214.81 | 3,067,923 | -1.40(-0.65%) |
Feb 18, 2014 | 215.47 | 216.51 | 214.71 | 216.22 | 2,686,212 | +1.16(+0.54%) |
Feb 14, 2014 | 214.07 | 215.06 | 215.06 | 215.06 | 2,306,665 | +1.06(+0.50%) |
Feb 13, 2014 | 211.00 | 214.47 | 211.00 | 214.00 | 2,208,304 | +1.44(+0.68%) |
Feb 12, 2014 | 211.91 | 213.21 | 211.77 | 212.56 | 2,116,409 | +1.29(+0.61%) |
Feb 11, 2014 | 209.61 | 211.84 | 209.36 | 211.27 | 2,364,465 | +1.99(+0.95%) |
Feb 10, 2014 | 208.54 | 209.38 | 207.77 | 209.28 | 1,526,644 | +0.55(+0.26%) |
Feb 07, 2014 | 207.62 | 208.89 | 207.09 | 208.72 | 1,521,056 | +1.89(+0.92%) |
Feb 06, 2014 | 204.70 | 206.83 | 204.70 | 206.83 | 2,415,957 | +3.12(+1.53%) |
Feb 05, 2014 | 203.27 | 204.42 | 201.60 | 203.71 | 5,884,233 | -0.90(-0.44%) |
Feb 04, 2014 | 202.86 | 204.64 | 201.80 | 204.61 | 12,206,143 | +2.62(+1.30%) |
Feb 03, 2014 | 209.02 | 209.45 | 201.70 | 201.99 | 27,440,142 | -7.44(-3.55%) |
Jan 31, 2014 | 207.44 | 210.93 | 207.22 | 209.43 | 2,970,392 | -0.86(-0.41%) |
Jan 30, 2014 | 209.02 | 210.88 | 208.87 | 210.29 | 2,456,189 | +2.91(+1.40%) |
Jan 29, 2014 | 207.66 | 209.51 | 207.20 | 207.37 | 3,281,466 | -2.31(-1.10%) |
Jan 28, 2014 | 208.04 | 209.93 | 207.70 | 209.68 | 3,265,828 | +2.12(+1.02%) |
Jan 27, 2014 | 209.79 | 210.23 | 206.52 | 207.56 | 2,905,851 | -1.97(-0.94%) |
Jan 24, 2014 | 213.66 | 213.90 | 209.53 | 209.53 | 4,872,496 | -5.60(-2.61%) |
Jan 23, 2014 | 215.60 | 215.87 | 214.07 | 215.14 | 1,370,908 | -1.71(-0.79%) |
Jan 22, 2014 | 215.98 | 216.98 | 215.71 | 216.85 | 1,421,103 | +1.05(+0.49%) |
Jan 21, 2014 | 216.28 | 216.61 | 214.60 | 215.79 | 1,172,445 | +0.79(+0.37%) |
Jan 17, 2014 | 215.43 | 215.00 | 215.00 | 215.00 | 1,877,051 | -0.64(-0.30%) |
Jan 16, 2014 | 215.40 | 215.96 | 215.15 | 215.64 | 1,172,591 | -0.29(-0.13%) |
Jan 15, 2014 | 214.70 | 216.12 | 214.87 | 215.93 | 1,818,205 | +1.24(+0.58%) |
Jan 14, 2014 | 213.00 | 214.89 | 212.36 | 214.70 | 2,003,198 | +2.48(+1.17%) |
Jan 13, 2014 | 214.75 | 215.09 | 211.54 | 212.22 | 3,026,223 | -3.05(-1.42%) |
Jan 10, 2014 | 214.00 | 215.27 | 213.64 | 215.27 | 2,433,272 | +1.58(+0.74%) |
Jan 09, 2014 | 214.10 | 214.49 | 212.48 | 213.69 | 1,275,658 | +0.21(+0.10%) |
Jan 08, 2014 | 213.07 | 213.83 | 212.06 | 213.48 | 1,320,821 | +0.41(+0.19%) |
Jan 07, 2014 | 212.09 | 213.65 | 211.92 | 213.07 | 1,873,782 | +1.75(+0.83%) |
Jan 06, 2014 | 213.46 | 213.65 | 211.24 | 211.31 | 1,515,058 | -1.34(-0.63%) |
Jan 03, 2014 | 212.31 | 213.15 | 211.98 | 212.65 | 1,464,452 | +0.93(+0.44%) |
Jan 02, 2014 | 213.40 | 213.57 | 211.09 | 211.72 | 3,378,669 | -2.46(-1.15%) |
Dec 31, 2013 | 213.79 | 214.18 | 214.18 | 214.18 | 2,059,136 | +0.83(+0.39%) |
Dec 30, 2013 | 212.95 | 213.71 | 212.80 | 213.35 | 2,331,097 | +0.24(+0.11%) |
Dec 27, 2013 | 213.28 | 213.71 | 212.76 | 213.11 | 1,009,295 | +0.18(+0.08%) |
Dec 26, 2013 | 213.59 | 213.97 | 212.68 | 212.93 | 2,410,650 | +0.07(+0.03%) |
Dec 24, 2013 | 212.07 | 212.90 | 212.07 | 212.86 | 1,326,766 | +0.99(+0.47%) |
Dec 23, 2013 | 211.13 | 212.00 | 210.99 | 211.87 | 1,762,412 | +1.67(+0.79%) |
Dec 20, 2013 | 208.16 | 210.39 | 207.90 | 210.21 | 4,085,122 | +2.34(+1.13%) |
Dec 19, 2013 | 209.26 | 209.26 | 207.66 | 207.87 | 2,304,733 | -1.72(-0.82%) |
Dec 18, 2013 | 207.47 | 209.63 | 205.50 | 209.59 | 4,745,716 | +2.58(+1.25%) |
Dec 17, 2013 | 207.18 | 207.42 | 205.88 | 207.01 | 1,370,983 | -0.10(-0.05%) |
Dec 16, 2013 | 206.59 | 207.45 | 206.40 | 207.10 | 1,156,287 | +1.46(+0.71%) |
Dec 13, 2013 | 205.33 | 206.26 | 204.57 | 205.64 | 2,932,543 | +0.63(+0.31%) |
Dec 12, 2013 | 204.70 | 205.50 | 204.21 | 205.01 | 2,425,702 | +0.21(+0.10%) |
Dec 11, 2013 | 208.33 | 208.47 | 204.53 | 204.80 | 4,910,192 | -3.41(-1.64%) |
Dec 10, 2013 | 208.39 | 209.84 | 208.21 | 208.22 | 994,528 | -0.68(-0.33%) |
Dec 09, 2013 | 208.79 | 209.72 | 208.50 | 208.90 | 2,769,453 | +0.30(+0.14%) |
Dec 06, 2013 | 209.23 | 209.43 | 208.06 | 208.60 | 1,978,200 | +1.55(+0.75%) |
Dec 05, 2013 | 206.47 | 207.05 | 205.76 | 207.05 | 1,424,115 | +0.43(+0.21%) |
Dec 04, 2013 | 206.25 | 207.73 | 204.88 | 206.62 | 2,141,381 | -0.35(-0.17%) |
Dec 03, 2013 | 207.03 | 208.08 | 206.12 | 206.97 | 3,808,076 | -0.72(-0.35%) |