Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 128.98 | 129.74 | 127.82 | 128.62 | 5,832,607 | -0.15(-0.12%) |
Feb 27, 2014 | 127.31 | 129.08 | 127.01 | 128.78 | 4,516,680 | +1.01(+0.79%) |
Feb 26, 2014 | 127.92 | 128.07 | 126.76 | 127.77 | 5,895,800 | +0.15(+0.12%) |
Feb 25, 2014 | 128.17 | 128.68 | 127.11 | 127.61 | 6,552,207 | -0.10(-0.08%) |
Feb 24, 2014 | 126.10 | 128.52 | 126.05 | 127.72 | 7,529,199 | +1.77(+1.40%) |
Feb 21, 2014 | 126.86 | 127.21 | 125.95 | 125.95 | 7,361,467 | -0.91(-0.72%) |
Feb 20, 2014 | 127.82 | 127.87 | 126.35 | 126.86 | 6,386,102 | -0.30(-0.24%) |
Feb 19, 2014 | 128.56 | 129.01 | 126.98 | 127.16 | 6,767,450 | -1.25(-0.97%) |
Feb 18, 2014 | 130.21 | 130.36 | 128.41 | 128.41 | 5,835,629 | -0.45(-0.35%) |
Feb 14, 2014 | 127.51 | 128.86 | 128.86 | 128.86 | 4,979,409 | +1.50(+1.18%) |
Feb 13, 2014 | 126.31 | 127.36 | 125.71 | 127.36 | 6,461,989 | +0.25(+0.20%) |
Feb 12, 2014 | 128.01 | 128.31 | 126.91 | 127.11 | 5,038,878 | -0.20(-0.16%) |
Feb 11, 2014 | 126.21 | 127.76 | 125.96 | 127.31 | 6,507,759 | +1.90(+1.52%) |
Feb 10, 2014 | 127.11 | 127.11 | 124.81 | 125.41 | 6,591,689 | -0.70(-0.56%) |
Feb 07, 2014 | 126.16 | 126.56 | 125.16 | 126.11 | 6,978,905 | +1.20(+0.96%) |
Feb 06, 2014 | 124.16 | 125.66 | 123.25 | 124.91 | 8,927,248 | +2.15(+1.75%) |
Feb 05, 2014 | 122.45 | 123.36 | 121.75 | 122.75 | 8,040,899 | -0.25(-0.20%) |
Feb 04, 2014 | 122.80 | 124.06 | 122.15 | 123.00 | 9,159,054 | +1.10(+0.90%) |
Feb 03, 2014 | 125.81 | 126.21 | 121.75 | 121.90 | 15,069,423 | -3.91(-3.10%) |
Jan 31, 2014 | 126.21 | 127.06 | 125.53 | 125.81 | 8,059,629 | -1.85(-1.45%) |
Jan 30, 2014 | 127.66 | 128.11 | 126.81 | 127.66 | 6,009,685 | +1.05(+0.83%) |
Jan 29, 2014 | 126.86 | 127.76 | 125.96 | 126.61 | 7,914,546 | -0.85(-0.67%) |
Jan 28, 2014 | 126.81 | 128.26 | 126.66 | 127.46 | 10,063,853 | +1.95(+1.56%) |
Jan 27, 2014 | 126.46 | 126.61 | 124.66 | 125.51 | 12,088,495 | +0.60(+0.48%) |
Jan 24, 2014 | 128.01 | 128.11 | 124.91 | 124.91 | 19,142,998 | -4.36(-3.37%) |
Jan 23, 2014 | 130.06 | 130.06 | 127.81 | 129.26 | 11,579,697 | -0.85(-0.65%) |
Jan 22, 2014 | 131.67 | 131.72 | 130.11 | 130.11 | 9,719,856 | -1.50(-1.14%) |
Jan 21, 2014 | 133.82 | 133.87 | 130.51 | 131.62 | 11,833,990 | -1.45(-1.09%) |
Jan 17, 2014 | 134.57 | 133.07 | 133.07 | 133.07 | 19,423,658 | -3.10(-2.28%) |
Jan 16, 2014 | 136.27 | 136.52 | 135.55 | 136.17 | 6,518,106 | -0.70(-0.51%) |
Jan 15, 2014 | 135.02 | 137.17 | 135.22 | 136.87 | 6,364,524 | +1.85(+1.37%) |
Jan 14, 2014 | 134.37 | 135.17 | 133.87 | 135.02 | 4,982,407 | +1.20(+0.90%) |
Jan 13, 2014 | 135.07 | 135.67 | 133.57 | 133.82 | 6,874,507 | -1.15(-0.85%) |
Jan 10, 2014 | 136.12 | 136.32 | 134.47 | 134.97 | 7,761,591 | -1.30(-0.95%) |
Jan 09, 2014 | 136.82 | 136.97 | 134.82 | 136.27 | 6,253,936 | +0.05(+0.04%) |
Jan 08, 2014 | 136.92 | 136.97 | 135.77 | 136.22 | 5,168,954 | -0.40(-0.29%) |
Jan 07, 2014 | 137.57 | 137.62 | 136.22 | 136.62 | 4,938,922 | +0.15(+0.11%) |
Jan 06, 2014 | 138.47 | 138.80 | 135.92 | 136.47 | 5,861,488 | -1.10(-0.80%) |
Jan 03, 2014 | 137.77 | 138.17 | 137.22 | 137.57 | 5,508,249 | -0.10(-0.07%) |
Jan 02, 2014 | 139.47 | 139.88 | 137.22 | 137.67 | 8,272,366 | -2.65(-1.89%) |
Dec 31, 2013 | 139.68 | 140.33 | 140.33 | 140.33 | 6,053,716 | +0.70(+0.50%) |
Dec 30, 2013 | 139.38 | 140.08 | 139.18 | 139.63 | 4,751,462 | +0.30(+0.22%) |
Dec 27, 2013 | 139.38 | 139.88 | 138.97 | 139.32 | 3,793,624 | +0.00(+0.00%) |
Dec 26, 2013 | 138.57 | 139.98 | 138.17 | 139.32 | 4,946,205 | +1.10(+0.80%) |
Dec 24, 2013 | 137.07 | 138.47 | 136.97 | 138.22 | 3,018,135 | +1.05(+0.77%) |
Dec 23, 2013 | 137.32 | 137.62 | 136.52 | 137.17 | 5,956,388 | +0.20(+0.15%) |
Dec 20, 2013 | 136.47 | 137.52 | 135.27 | 136.97 | 15,611,294 | +0.20(+0.15%) |
Dec 19, 2013 | 136.07 | 137.17 | 134.29 | 136.77 | 10,114,070 | +0.65(+0.48%) |
Dec 18, 2013 | 134.23 | 136.42 | 133.29 | 136.12 | 10,976,466 | +1.89(+1.41%) |
Dec 17, 2013 | 134.58 | 134.78 | 133.79 | 134.23 | 7,370,495 | +0.25(+0.19%) |
Dec 16, 2013 | 133.79 | 134.53 | 133.44 | 133.99 | 7,446,385 | +0.70(+0.52%) |
Dec 13, 2013 | 132.05 | 133.79 | 131.65 | 133.29 | 8,021,096 | +1.49(+1.13%) |
Dec 12, 2013 | 131.60 | 132.59 | 131.50 | 131.80 | 6,229,452 | -0.20(-0.15%) |
Dec 11, 2013 | 134.63 | 134.73 | 131.80 | 132.00 | 8,083,506 | -2.78(-2.06%) |
Dec 10, 2013 | 134.53 | 136.00 | 134.43 | 134.78 | 6,207,569 | -0.25(-0.18%) |
Dec 09, 2013 | 133.69 | 135.72 | 133.49 | 135.03 | 6,186,804 | +1.24(+0.93%) |
Dec 06, 2013 | 132.94 | 133.99 | 132.50 | 133.79 | 5,104,046 | +2.43(+1.85%) |
Dec 05, 2013 | 132.25 | 132.30 | 130.83 | 131.35 | 5,724,202 | -0.94(-0.71%) |
Dec 04, 2013 | 130.81 | 132.41 | 130.11 | 132.30 | 9,045,179 | +0.40(+0.30%) |
Dec 03, 2013 | 132.10 | 132.40 | 130.81 | 131.90 | 6,595,736 | -0.50(-0.38%) |