Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 167.34 | 167.34 | 162.65 | 163.79 | 53,875 | -3.07(-1.84%) |
Feb 27, 2014 | 162.26 | 167.53 | 160.44 | 166.86 | 43,573 | +4.98(+3.08%) |
Feb 26, 2014 | 161.50 | 161.97 | 158.24 | 161.88 | 61,643 | +0.57(+0.36%) |
Feb 25, 2014 | 161.97 | 163.03 | 160.83 | 161.31 | 36,145 | -0.48(-0.30%) |
Feb 24, 2014 | 161.97 | 164.18 | 160.73 | 161.78 | 46,408 | +1.05(+0.66%) |
Feb 21, 2014 | 164.37 | 165.13 | 156.51 | 160.73 | 137,618 | -3.64(-2.21%) |
Feb 20, 2014 | 167.63 | 167.63 | 161.11 | 164.37 | 134,405 | -3.35(-2.00%) |
Feb 19, 2014 | 167.72 | 168.11 | 166.29 | 167.72 | 58,030 | -1.15(-0.68%) |
Feb 18, 2014 | 169.35 | 170.60 | 168.01 | 168.87 | 67,844 | -1.24(-0.73%) |
Feb 14, 2014 | 168.78 | 170.12 | 170.12 | 170.12 | 69,644 | +1.63(+0.97%) |
Feb 13, 2014 | 166.67 | 168.68 | 165.33 | 168.49 | 103,824 | +2.01(+1.21%) |
Feb 12, 2014 | 166.00 | 169.54 | 164.75 | 166.48 | 156,802 | +0.77(+0.46%) |
Feb 11, 2014 | 164.75 | 166.67 | 164.37 | 165.71 | 685,819 | -7.95(-4.58%) |
Feb 10, 2014 | 172.70 | 174.33 | 171.65 | 173.66 | 24,667 | +2.39(+1.40%) |
Feb 07, 2014 | 173.18 | 175.00 | 171.07 | 171.27 | 32,213 | -1.53(-0.89%) |
Feb 06, 2014 | 172.99 | 174.03 | 171.46 | 172.80 | 35,830 | +0.98(+0.57%) |
Feb 05, 2014 | 172.10 | 173.69 | 169.67 | 171.82 | 38,517 | -0.19(-0.11%) |
Feb 04, 2014 | 172.38 | 173.69 | 169.76 | 172.00 | 34,995 | +1.22(+0.71%) |
Feb 03, 2014 | 172.10 | 174.06 | 169.39 | 170.79 | 42,599 | -0.84(-0.49%) |
Jan 31, 2014 | 169.11 | 172.85 | 168.08 | 171.63 | 46,620 | +0.75(+0.44%) |
Jan 30, 2014 | 174.25 | 174.61 | 169.67 | 170.88 | 35,512 | -1.49(-0.87%) |
Jan 29, 2014 | 173.59 | 174.53 | 170.60 | 172.38 | 34,952 | -3.37(-1.92%) |
Jan 28, 2014 | 171.63 | 177.99 | 171.07 | 175.74 | 46,862 | +5.52(+3.24%) |
Jan 27, 2014 | 170.41 | 172.00 | 166.30 | 170.23 | 44,367 | +1.40(+0.83%) |
Jan 24, 2014 | 176.40 | 177.43 | 166.68 | 168.83 | 100,314 | -9.44(-5.30%) |
Jan 23, 2014 | 176.96 | 179.86 | 175.74 | 178.27 | 49,431 | -0.56(-0.31%) |
Jan 22, 2014 | 178.17 | 179.95 | 176.87 | 178.83 | 37,840 | +1.68(+0.95%) |
Jan 21, 2014 | 177.71 | 177.99 | 174.25 | 177.15 | 42,462 | +0.93(+0.53%) |
Jan 17, 2014 | 175.46 | 176.21 | 176.21 | 176.21 | 54,054 | -1.78(-1.00%) |
Jan 16, 2014 | 178.36 | 184.18 | 177.24 | 177.99 | 70,450 | +0.28(+0.16%) |
Jan 15, 2014 | 174.90 | 179.47 | 174.62 | 177.71 | 55,990 | +2.81(+1.60%) |
Jan 14, 2014 | 168.26 | 175.56 | 168.26 | 174.90 | 50,298 | +5.61(+3.31%) |
Jan 13, 2014 | 170.60 | 172.28 | 168.26 | 169.29 | 47,136 | -3.37(-1.95%) |
Jan 10, 2014 | 175.18 | 175.18 | 165.93 | 172.66 | 97,939 | -2.52(-1.44%) |
Jan 09, 2014 | 176.30 | 176.77 | 173.78 | 175.18 | 27,990 | +0.75(+0.43%) |
Jan 08, 2014 | 175.28 | 175.84 | 173.41 | 174.44 | 31,314 | +0.75(+0.43%) |
Jan 07, 2014 | 174.90 | 176.97 | 173.69 | 173.69 | 41,354 | -1.03(-0.59%) |
Jan 06, 2014 | 173.22 | 175.28 | 169.29 | 174.72 | 51,983 | +0.56(+0.32%) |
Jan 03, 2014 | 175.28 | 177.15 | 174.06 | 174.15 | 36,820 | +0.09(+0.05%) |
Jan 02, 2014 | 177.89 | 177.89 | 172.47 | 174.06 | 57,476 | -4.67(-2.62%) |
Dec 31, 2013 | 173.87 | 178.74 | 178.74 | 178.74 | 57,038 | +5.89(+3.41%) |
Dec 30, 2013 | 178.55 | 178.55 | 166.02 | 172.85 | 135,496 | -5.79(-3.24%) |
Dec 27, 2013 | 183.03 | 183.13 | 178.08 | 178.64 | 43,567 | -3.18(-1.75%) |
Dec 26, 2013 | 176.96 | 184.16 | 176.96 | 181.82 | 66,735 | +5.80(+3.29%) |
Dec 24, 2013 | 176.02 | 179.48 | 175.79 | 176.02 | 39,280 | +0.09(+0.05%) |
Dec 23, 2013 | 177.61 | 179.48 | 174.72 | 175.93 | 97,267 | -3.65(-2.03%) |
Dec 20, 2013 | 169.20 | 179.58 | 168.73 | 179.58 | 173,251 | +10.84(+6.43%) |
Dec 19, 2013 | 167.80 | 169.20 | 166.58 | 168.73 | 45,794 | +0.84(+0.50%) |
Dec 18, 2013 | 168.45 | 169.01 | 166.21 | 167.89 | 33,515 | -0.66(-0.39%) |
Dec 17, 2013 | 167.70 | 169.11 | 166.02 | 168.55 | 33,980 | +1.31(+0.78%) |
Dec 16, 2013 | 168.26 | 170.13 | 166.77 | 167.24 | 55,256 | +0.75(+0.45%) |
Dec 13, 2013 | 163.87 | 170.51 | 162.66 | 166.49 | 52,507 | +1.31(+0.79%) |
Dec 12, 2013 | 162.19 | 165.42 | 161.81 | 165.18 | 55,159 | +3.37(+2.08%) |
Dec 11, 2013 | 160.41 | 162.19 | 159.66 | 161.81 | 30,861 | +1.96(+1.23%) |
Dec 10, 2013 | 160.32 | 160.69 | 158.64 | 159.85 | 38,578 | -0.28(-0.17%) |
Dec 09, 2013 | 161.44 | 161.44 | 159.10 | 160.13 | 39,801 | +0.37(+0.23%) |
Dec 06, 2013 | 160.88 | 161.53 | 158.92 | 159.76 | 33,887 | -1.12(-0.70%) |
Dec 05, 2013 | 158.45 | 162.00 | 157.89 | 160.88 | 87,959 | +6.17(+3.99%) |
Dec 04, 2013 | 155.93 | 156.02 | 153.40 | 154.71 | 26,585 | -1.40(-0.90%) |
Dec 03, 2013 | 155.18 | 156.64 | 154.15 | 156.11 | 30,486 | +0.94(+0.60%) |