Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 154.29 | 155.42 | 153.68 | 154.64 | 7,002,219 | +0.33(+0.21%) |
Feb 27, 2014 | 153.28 | 154.34 | 153.11 | 154.31 | 2,889,617 | +0.82(+0.53%) |
Feb 26, 2014 | 153.73 | 154.11 | 153.07 | 153.50 | 5,104,228 | +0.00(+0.00%) |
Feb 25, 2014 | 153.65 | 154.11 | 153.00 | 153.50 | 4,256,795 | +0.08(+0.05%) |
Feb 24, 2014 | 153.07 | 154.58 | 152.78 | 153.42 | 3,752,588 | +0.64(+0.42%) |
Feb 21, 2014 | 153.20 | 153.53 | 152.63 | 152.78 | 3,115,891 | -0.08(-0.05%) |
Feb 20, 2014 | 152.18 | 153.23 | 151.65 | 152.86 | 3,811,772 | +0.86(+0.57%) |
Feb 19, 2014 | 152.59 | 153.59 | 151.85 | 152.00 | 3,749,541 | -1.02(-0.66%) |
Feb 18, 2014 | 152.93 | 153.20 | 152.51 | 153.02 | 3,651,316 | +0.23(+0.15%) |
Feb 14, 2014 | 151.83 | 152.78 | 152.78 | 152.78 | 4,146,165 | +0.81(+0.53%) |
Feb 13, 2014 | 150.16 | 152.12 | 150.16 | 151.98 | 6,182,267 | +0.73(+0.49%) |
Feb 12, 2014 | 151.31 | 151.80 | 150.89 | 151.24 | 6,542,253 | +0.12(+0.08%) |
Feb 11, 2014 | 149.62 | 151.48 | 149.53 | 151.12 | 5,611,961 | +1.65(+1.10%) |
Feb 10, 2014 | 149.20 | 149.51 | 148.81 | 149.47 | 5,165,626 | +0.21(+0.14%) |
Feb 07, 2014 | 148.06 | 149.34 | 147.58 | 149.26 | 7,721,727 | +1.92(+1.31%) |
Feb 06, 2014 | 145.78 | 147.35 | 145.78 | 147.34 | 6,356,430 | +1.94(+1.33%) |
Feb 05, 2014 | 145.11 | 145.77 | 144.22 | 145.40 | 5,698,628 | -0.19(-0.13%) |
Feb 04, 2014 | 145.25 | 145.99 | 144.75 | 145.59 | 6,928,967 | +0.99(+0.69%) |
Feb 03, 2014 | 147.73 | 148.08 | 144.32 | 144.60 | 46,941,188 | -3.30(-2.23%) |
Jan 31, 2014 | 146.97 | 148.86 | 146.91 | 147.90 | 7,470,987 | -0.93(-0.63%) |
Jan 30, 2014 | 148.48 | 149.28 | 148.01 | 148.83 | 4,585,677 | +1.58(+1.08%) |
Jan 29, 2014 | 147.46 | 148.24 | 146.85 | 147.25 | 9,611,323 | -1.44(-0.97%) |
Jan 28, 2014 | 147.92 | 148.85 | 147.89 | 148.68 | 5,941,810 | +0.96(+0.65%) |
Jan 27, 2014 | 148.69 | 149.04 | 147.06 | 147.72 | 10,392,415 | -0.78(-0.52%) |
Jan 24, 2014 | 150.77 | 150.83 | 148.50 | 148.50 | 14,826,975 | -3.28(-2.16%) |
Jan 23, 2014 | 152.27 | 152.27 | 150.97 | 151.78 | 5,204,254 | -1.25(-0.82%) |
Jan 22, 2014 | 153.21 | 153.24 | 152.70 | 153.03 | 5,370,688 | +0.11(+0.07%) |
Jan 21, 2014 | 153.35 | 153.41 | 151.99 | 152.93 | 3,976,359 | +0.42(+0.28%) |
Jan 17, 2014 | 152.88 | 152.50 | 152.50 | 152.50 | 4,435,822 | -0.59(-0.38%) |
Jan 16, 2014 | 153.03 | 153.18 | 152.64 | 153.09 | 8,113,387 | -0.26(-0.17%) |
Jan 15, 2014 | 152.49 | 153.55 | 152.78 | 153.35 | 4,080,936 | +0.87(+0.57%) |
Jan 14, 2014 | 151.34 | 152.59 | 151.08 | 152.49 | 6,580,899 | +1.61(+1.07%) |
Jan 13, 2014 | 152.51 | 152.93 | 150.58 | 150.88 | 5,872,769 | -2.02(-1.32%) |
Jan 10, 2014 | 152.75 | 152.96 | 151.96 | 152.90 | 4,040,467 | +0.40(+0.26%) |
Jan 09, 2014 | 152.88 | 152.88 | 151.79 | 152.50 | 4,122,341 | +0.07(+0.05%) |
Jan 08, 2014 | 152.32 | 152.63 | 151.86 | 152.43 | 7,754,479 | +0.08(+0.05%) |
Jan 07, 2014 | 152.04 | 152.59 | 151.92 | 152.35 | 3,188,230 | +0.93(+0.62%) |
Jan 06, 2014 | 152.33 | 152.41 | 151.18 | 151.41 | 4,189,260 | -0.41(-0.27%) |
Jan 03, 2014 | 152.13 | 152.45 | 151.64 | 151.83 | 7,058,052 | -0.07(-0.04%) |
Jan 02, 2014 | 152.74 | 152.83 | 151.52 | 151.89 | 8,146,104 | -1.35(-0.88%) |
Dec 31, 2013 | 152.88 | 153.25 | 153.25 | 153.25 | 5,539,326 | +0.64(+0.42%) |
Dec 30, 2013 | 152.67 | 152.78 | 152.43 | 152.61 | 4,385,724 | -0.08(-0.05%) |
Dec 27, 2013 | 152.92 | 152.95 | 152.50 | 152.69 | 4,570,682 | -0.03(-0.02%) |
Dec 26, 2013 | 152.25 | 152.74 | 152.22 | 152.72 | 5,926,228 | +0.73(+0.48%) |
Dec 24, 2013 | 151.59 | 151.98 | 151.55 | 151.98 | 4,274,370 | +0.44(+0.29%) |
Dec 23, 2013 | 151.51 | 151.66 | 151.18 | 151.55 | 8,668,526 | +0.84(+0.56%) |
Dec 20, 2013 | 150.02 | 151.11 | 149.99 | 150.71 | 7,783,809 | +0.80(+0.53%) |
Dec 19, 2013 | 149.63 | 150.04 | 149.24 | 149.91 | 4,418,413 | -0.09(-0.06%) |
Dec 18, 2013 | 147.75 | 150.06 | 146.34 | 150.00 | 9,632,023 | +2.55(+1.73%) |
Dec 17, 2013 | 148.12 | 148.14 | 147.18 | 147.45 | 4,319,395 | -0.50(-0.34%) |
Dec 16, 2013 | 147.81 | 148.47 | 147.74 | 147.95 | 4,469,176 | +0.88(+0.60%) |
Dec 13, 2013 | 147.39 | 147.52 | 146.81 | 147.07 | 3,081,960 | -0.06(-0.04%) |
Dec 12, 2013 | 147.50 | 147.68 | 146.78 | 147.12 | 4,748,006 | -0.45(-0.31%) |
Dec 11, 2013 | 149.35 | 149.35 | 147.40 | 147.58 | 5,346,524 | -1.73(-1.16%) |
Dec 10, 2013 | 149.47 | 149.76 | 149.17 | 149.31 | 3,130,759 | -0.46(-0.31%) |
Dec 09, 2013 | 149.84 | 150.02 | 149.60 | 149.77 | 5,560,324 | +0.33(+0.22%) |
Dec 06, 2013 | 149.19 | 149.55 | 148.77 | 149.44 | 6,185,920 | +1.64(+1.11%) |
Dec 05, 2013 | 148.13 | 148.41 | 147.63 | 147.80 | 4,695,231 | -0.56(-0.38%) |
Dec 04, 2013 | 147.88 | 149.02 | 147.26 | 148.36 | 3,257,973 | -0.17(-0.12%) |
Dec 03, 2013 | 148.61 | 149.10 | 147.96 | 148.53 | 4,746,953 | -0.57(-0.38%) |