Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 135.43 | 137.90 | 135.23 | 136.78 | 5,223,032 | +0.88(+0.65%) |
Feb 27, 2014 | 133.66 | 136.24 | 133.40 | 135.90 | 4,632,353 | +2.12(+1.58%) |
Feb 26, 2014 | 134.16 | 134.68 | 132.11 | 133.78 | 4,841,386 | -0.11(-0.08%) |
Feb 25, 2014 | 136.04 | 136.19 | 133.62 | 133.88 | 4,493,760 | -2.51(-1.84%) |
Feb 24, 2014 | 134.67 | 137.10 | 134.65 | 136.39 | 3,959,255 | +1.67(+1.24%) |
Feb 21, 2014 | 134.56 | 135.66 | 134.43 | 134.72 | 3,176,696 | +0.00(+0.00%) |
Feb 20, 2014 | 133.89 | 135.10 | 133.22 | 134.72 | 3,211,833 | +1.02(+0.76%) |
Feb 19, 2014 | 134.24 | 136.10 | 133.47 | 133.70 | 4,480,667 | -1.14(-0.84%) |
Feb 18, 2014 | 134.34 | 135.61 | 134.08 | 134.84 | 4,151,429 | +0.76(+0.57%) |
Feb 14, 2014 | 133.76 | 134.08 | 134.08 | 134.08 | 4,014,693 | -0.28(-0.21%) |
Feb 13, 2014 | 133.12 | 134.64 | 132.75 | 134.36 | 3,809,009 | +0.46(+0.34%) |
Feb 12, 2014 | 134.72 | 135.32 | 133.68 | 133.90 | 3,720,014 | -0.73(-0.54%) |
Feb 11, 2014 | 132.03 | 135.09 | 131.29 | 134.63 | 6,100,081 | +2.78(+2.11%) |
Feb 10, 2014 | 131.87 | 132.48 | 131.26 | 131.85 | 4,177,964 | -0.76(-0.57%) |
Feb 07, 2014 | 133.31 | 133.41 | 131.26 | 132.62 | 6,110,020 | +0.15(+0.11%) |
Feb 06, 2014 | 131.99 | 132.67 | 131.12 | 132.47 | 4,637,554 | +1.09(+0.83%) |
Feb 05, 2014 | 131.52 | 133.21 | 131.30 | 131.38 | 3,923,029 | -1.10(-0.83%) |
Feb 04, 2014 | 131.77 | 133.14 | 130.91 | 132.48 | 4,086,352 | +1.59(+1.21%) |
Feb 03, 2014 | 135.25 | 135.56 | 130.85 | 130.89 | 6,202,138 | -3.52(-2.62%) |
Jan 31, 2014 | 134.15 | 135.93 | 133.74 | 134.41 | 4,177,208 | -1.41(-1.04%) |
Jan 30, 2014 | 135.40 | 136.09 | 134.78 | 135.82 | 3,444,844 | +1.59(+1.18%) |
Jan 29, 2014 | 134.29 | 136.03 | 134.00 | 134.23 | 4,241,214 | -1.92(-1.41%) |
Jan 28, 2014 | 135.15 | 136.40 | 134.79 | 136.15 | 3,870,036 | +1.28(+0.95%) |
Jan 27, 2014 | 136.83 | 137.26 | 133.84 | 134.88 | 6,822,730 | -2.42(-1.76%) |
Jan 24, 2014 | 138.02 | 139.19 | 136.95 | 137.29 | 5,106,469 | -2.55(-1.82%) |
Jan 23, 2014 | 141.21 | 141.21 | 138.42 | 139.84 | 4,856,544 | -2.40(-1.69%) |
Jan 22, 2014 | 142.05 | 143.02 | 141.50 | 142.24 | 3,024,211 | +0.39(+0.28%) |
Jan 21, 2014 | 143.40 | 143.80 | 140.32 | 141.84 | 6,274,833 | -2.52(-1.75%) |
Jan 17, 2014 | 143.33 | 144.37 | 144.37 | 144.37 | 4,213,847 | +0.91(+0.63%) |
Jan 16, 2014 | 146.39 | 146.42 | 142.91 | 143.46 | 5,750,333 | -2.93(-2.00%) |
Jan 15, 2014 | 144.63 | 147.20 | 144.63 | 146.39 | 4,319,146 | +1.76(+1.22%) |
Jan 14, 2014 | 144.35 | 145.37 | 143.90 | 144.63 | 2,696,912 | +0.59(+0.41%) |
Jan 13, 2014 | 146.02 | 146.02 | 143.88 | 144.04 | 3,447,292 | -2.06(-1.41%) |
Jan 10, 2014 | 145.28 | 146.36 | 144.96 | 146.09 | 3,062,552 | +0.81(+0.56%) |
Jan 09, 2014 | 146.66 | 146.66 | 144.64 | 145.28 | 2,624,363 | -0.85(-0.58%) |
Jan 08, 2014 | 146.19 | 146.51 | 145.17 | 146.14 | 2,692,841 | +0.12(+0.08%) |
Jan 07, 2014 | 148.01 | 148.22 | 145.38 | 146.01 | 3,339,174 | -0.88(-0.60%) |
Jan 06, 2014 | 146.72 | 148.34 | 146.50 | 146.90 | 3,606,818 | +1.00(+0.68%) |
Jan 03, 2014 | 144.43 | 146.47 | 144.32 | 145.90 | 2,622,182 | +1.03(+0.71%) |
Jan 02, 2014 | 144.92 | 146.09 | 144.43 | 144.87 | 2,418,538 | -0.30(-0.21%) |
Dec 31, 2013 | 144.32 | 145.17 | 145.17 | 145.17 | 2,031,706 | +1.25(+0.87%) |
Dec 30, 2013 | 144.55 | 145.06 | 143.53 | 143.92 | 1,470,907 | -0.51(-0.35%) |
Dec 27, 2013 | 144.46 | 144.51 | 143.79 | 144.43 | 2,096,429 | -0.08(-0.06%) |
Dec 26, 2013 | 144.63 | 144.76 | 143.47 | 144.51 | 1,611,832 | +0.24(+0.16%) |
Dec 24, 2013 | 144.69 | 144.69 | 143.68 | 144.27 | 953,993 | -0.25(-0.18%) |
Dec 23, 2013 | 144.04 | 144.70 | 143.73 | 144.52 | 1,935,591 | +1.07(+0.75%) |
Dec 20, 2013 | 143.04 | 143.97 | 142.29 | 143.45 | 4,595,867 | +0.32(+0.22%) |
Dec 19, 2013 | 143.11 | 143.97 | 142.50 | 143.13 | 3,736,289 | -0.06(-0.04%) |
Dec 18, 2013 | 139.97 | 143.25 | 139.22 | 143.19 | 5,505,909 | +3.56(+2.55%) |
Dec 17, 2013 | 140.26 | 140.26 | 138.99 | 139.63 | 3,488,173 | -0.38(-0.27%) |
Dec 16, 2013 | 138.66 | 140.44 | 138.48 | 140.00 | 3,623,654 | +2.10(+1.52%) |
Dec 13, 2013 | 138.07 | 138.64 | 137.26 | 137.91 | 3,041,258 | +0.05(+0.04%) |
Dec 12, 2013 | 136.37 | 138.37 | 136.37 | 137.86 | 3,547,950 | +0.60(+0.44%) |
Dec 11, 2013 | 138.86 | 139.09 | 136.87 | 137.26 | 3,627,212 | -1.74(-1.25%) |
Dec 10, 2013 | 137.19 | 141.03 | 137.19 | 139.00 | 5,153,888 | +1.69(+1.23%) |
Dec 09, 2013 | 137.41 | 138.51 | 136.64 | 137.32 | 3,161,871 | +0.38(+0.28%) |
Dec 06, 2013 | 137.24 | 137.55 | 134.94 | 136.94 | 3,310,457 | +1.35(+1.00%) |
Dec 05, 2013 | 137.10 | 137.55 | 135.42 | 135.59 | 4,350,093 | -2.57(-1.86%) |
Dec 04, 2013 | 137.02 | 139.17 | 137.02 | 138.16 | 2,842,790 | +0.53(+0.39%) |
Dec 03, 2013 | 138.48 | 139.53 | 137.51 | 137.63 | 4,001,065 | -1.37(-0.98%) |