Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 182.67 | 185.29 | 182.37 | 184.57 | 1,744,574 | +1.40(+0.77%) |
Feb 27, 2014 | 183.22 | 183.43 | 180.85 | 183.17 | 1,597,111 | -0.11(-0.06%) |
Feb 26, 2014 | 185.39 | 185.39 | 182.75 | 183.28 | 1,255,669 | -2.73(-1.47%) |
Feb 25, 2014 | 187.25 | 187.25 | 183.83 | 186.00 | 2,162,343 | -1.35(-0.72%) |
Feb 24, 2014 | 184.49 | 188.76 | 182.75 | 187.35 | 2,201,634 | +4.61(+2.52%) |
Feb 21, 2014 | 183.38 | 184.25 | 181.87 | 182.75 | 1,129,218 | +0.27(+0.15%) |
Feb 20, 2014 | 181.16 | 182.98 | 181.16 | 182.48 | 1,201,731 | +0.40(+0.22%) |
Feb 19, 2014 | 183.17 | 184.20 | 181.79 | 182.08 | 1,836,947 | -1.40(-0.77%) |
Feb 18, 2014 | 181.61 | 184.36 | 181.61 | 183.49 | 1,438,116 | +2.73(+1.51%) |
Feb 14, 2014 | 179.20 | 180.76 | 180.76 | 180.76 | 1,269,143 | +1.43(+0.80%) |
Feb 13, 2014 | 175.44 | 180.19 | 175.44 | 179.33 | 1,474,126 | +2.49(+1.41%) |
Feb 12, 2014 | 176.20 | 177.95 | 175.91 | 176.84 | 1,348,957 | +1.48(+0.85%) |
Feb 11, 2014 | 173.18 | 176.11 | 172.60 | 175.36 | 1,599,004 | +2.44(+1.41%) |
Feb 10, 2014 | 173.79 | 173.79 | 171.49 | 172.92 | 1,217,712 | -1.24(-0.71%) |
Feb 07, 2014 | 173.10 | 174.35 | 171.49 | 174.16 | 1,309,554 | +1.51(+0.87%) |
Feb 06, 2014 | 170.75 | 172.87 | 170.40 | 172.65 | 1,888,688 | +2.30(+1.35%) |
Feb 05, 2014 | 172.36 | 172.44 | 168.63 | 170.35 | 2,059,776 | -2.09(-1.21%) |
Feb 04, 2014 | 170.51 | 173.98 | 170.51 | 172.44 | 2,180,545 | +2.83(+1.67%) |
Feb 03, 2014 | 174.11 | 174.75 | 168.92 | 169.61 | 1,997,941 | -4.53(-2.60%) |
Jan 31, 2014 | 173.10 | 176.10 | 172.34 | 174.14 | 1,081,350 | -1.16(-0.66%) |
Jan 30, 2014 | 175.51 | 177.21 | 174.38 | 175.30 | 1,676,620 | +0.72(+0.41%) |
Jan 29, 2014 | 173.69 | 176.63 | 172.34 | 174.59 | 1,934,575 | -1.11(-0.63%) |
Jan 28, 2014 | 173.63 | 175.99 | 172.96 | 175.70 | 821,727 | +3.02(+1.75%) |
Jan 27, 2014 | 176.07 | 176.79 | 170.97 | 172.68 | 1,508,849 | -3.39(-1.93%) |
Jan 24, 2014 | 179.33 | 179.33 | 174.67 | 176.07 | 2,212,793 | -4.10(-2.28%) |
Jan 23, 2014 | 182.59 | 182.98 | 178.98 | 180.18 | 3,065,011 | -2.04(-1.12%) |
Jan 22, 2014 | 179.86 | 182.43 | 179.75 | 182.22 | 2,469,485 | +3.28(+1.84%) |
Jan 21, 2014 | 176.15 | 178.93 | 175.78 | 178.93 | 1,499,602 | +4.29(+2.46%) |
Jan 17, 2014 | 176.12 | 174.64 | 174.64 | 174.64 | 2,083,081 | -1.75(-0.99%) |
Jan 16, 2014 | 174.53 | 177.00 | 174.09 | 176.39 | 1,532,720 | +1.83(+1.05%) |
Jan 15, 2014 | 174.80 | 175.94 | 174.06 | 174.56 | 1,474,882 | -0.24(-0.14%) |
Jan 14, 2014 | 171.91 | 175.12 | 171.91 | 174.80 | 1,514,131 | +3.34(+1.95%) |
Jan 13, 2014 | 175.70 | 177.08 | 170.46 | 171.46 | 2,630,386 | -4.93(-2.79%) |
Jan 10, 2014 | 175.01 | 176.57 | 174.61 | 176.39 | 1,721,636 | +1.11(+0.63%) |
Jan 09, 2014 | 176.94 | 177.42 | 173.34 | 175.28 | 2,632,694 | -0.72(-0.41%) |
Jan 08, 2014 | 176.81 | 177.61 | 175.01 | 175.99 | 1,502,403 | -0.79(-0.45%) |
Jan 07, 2014 | 175.73 | 177.69 | 175.25 | 176.79 | 1,519,820 | +1.62(+0.92%) |
Jan 06, 2014 | 176.89 | 177.32 | 174.96 | 175.17 | 1,651,236 | -0.95(-0.54%) |
Jan 03, 2014 | 178.24 | 179.12 | 175.01 | 176.12 | 1,835,008 | -1.62(-0.91%) |
Jan 02, 2014 | 180.41 | 180.73 | 176.20 | 177.74 | 2,282,053 | -3.76(-2.07%) |
Dec 31, 2013 | 179.17 | 181.50 | 181.50 | 181.50 | 854,792 | +1.83(+1.02%) |
Dec 30, 2013 | 182.37 | 183.57 | 179.47 | 179.67 | 1,076,172 | -2.65(-1.45%) |
Dec 27, 2013 | 181.00 | 182.59 | 179.46 | 182.32 | 774,316 | +1.88(+1.04%) |
Dec 26, 2013 | 181.55 | 182.48 | 180.18 | 180.44 | 803,736 | -1.09(-0.60%) |
Dec 24, 2013 | 179.54 | 181.69 | 179.44 | 181.53 | 391,253 | +1.22(+0.68%) |
Dec 23, 2013 | 179.46 | 181.95 | 179.46 | 180.31 | 2,187,385 | +0.93(+0.52%) |
Dec 20, 2013 | 177.13 | 180.15 | 176.97 | 179.38 | 2,552,315 | +3.19(+1.81%) |
Dec 19, 2013 | 173.66 | 176.53 | 173.29 | 176.19 | 2,512,233 | +1.71(+0.98%) |
Dec 18, 2013 | 173.63 | 175.34 | 171.29 | 174.47 | 2,184,723 | +1.24(+0.72%) |
Dec 17, 2013 | 172.08 | 173.99 | 171.21 | 173.24 | 1,745,778 | +0.00(+0.00%) |
Dec 16, 2013 | 173.26 | 173.95 | 172.15 | 173.24 | 1,834,319 | +1.05(+0.61%) |
Dec 13, 2013 | 172.92 | 173.10 | 169.36 | 172.18 | 2,653,858 | -0.34(-0.20%) |
Dec 12, 2013 | 171.52 | 173.50 | 170.92 | 172.53 | 1,979,163 | +1.19(+0.69%) |
Dec 11, 2013 | 174.69 | 174.76 | 170.65 | 171.34 | 1,861,130 | -3.11(-1.78%) |
Dec 10, 2013 | 174.69 | 177.40 | 173.95 | 174.45 | 2,523,288 | +0.34(+0.20%) |
Dec 09, 2013 | 176.37 | 176.37 | 172.87 | 174.11 | 1,784,004 | -0.32(-0.18%) |
Dec 06, 2013 | 178.32 | 180.25 | 173.87 | 174.42 | 2,451,672 | -3.06(-1.72%) |
Dec 05, 2013 | 177.69 | 179.11 | 176.82 | 177.48 | 1,206,530 | -0.21(-0.12%) |
Dec 04, 2013 | 178.11 | 179.56 | 176.32 | 177.69 | 1,984,195 | -0.61(-0.34%) |
Dec 03, 2013 | 178.09 | 180.69 | 177.35 | 178.30 | 2,310,074 | -0.45(-0.25%) |