Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 154.86 | 155.99 | 154.24 | 155.21 | 6,976,472 | +0.33(+0.21%) |
Feb 27, 2014 | 153.85 | 154.91 | 153.67 | 154.88 | 2,878,992 | +0.82(+0.53%) |
Feb 26, 2014 | 154.30 | 154.68 | 153.64 | 154.06 | 5,085,460 | +0.00(+0.00%) |
Feb 25, 2014 | 154.22 | 154.68 | 153.56 | 154.06 | 4,241,142 | +0.08(+0.05%) |
Feb 24, 2014 | 153.64 | 155.15 | 153.34 | 153.99 | 3,738,790 | +0.65(+0.42%) |
Feb 21, 2014 | 153.76 | 154.09 | 153.19 | 153.34 | 3,104,434 | -0.08(-0.05%) |
Feb 20, 2014 | 152.74 | 153.80 | 152.21 | 153.42 | 3,797,756 | +0.86(+0.57%) |
Feb 19, 2014 | 153.16 | 154.15 | 152.41 | 152.56 | 3,735,754 | -1.02(-0.66%) |
Feb 18, 2014 | 153.50 | 153.76 | 153.07 | 153.58 | 3,637,890 | +0.23(+0.15%) |
Feb 14, 2014 | 152.39 | 153.35 | 153.35 | 153.35 | 4,130,920 | +0.81(+0.53%) |
Feb 13, 2014 | 150.71 | 152.68 | 150.71 | 152.54 | 6,159,534 | +0.74(+0.49%) |
Feb 12, 2014 | 151.87 | 152.36 | 151.44 | 151.80 | 6,518,197 | +0.12(+0.08%) |
Feb 11, 2014 | 150.17 | 152.04 | 150.08 | 151.68 | 5,591,326 | +1.66(+1.10%) |
Feb 10, 2014 | 149.75 | 150.06 | 149.35 | 150.02 | 5,146,631 | +0.21(+0.14%) |
Feb 07, 2014 | 148.61 | 149.89 | 148.12 | 149.81 | 7,693,334 | +1.93(+1.31%) |
Feb 06, 2014 | 146.32 | 147.90 | 146.32 | 147.88 | 6,333,057 | +1.95(+1.33%) |
Feb 05, 2014 | 145.64 | 146.31 | 144.76 | 145.93 | 5,677,674 | -0.19(-0.13%) |
Feb 04, 2014 | 145.78 | 146.53 | 145.28 | 146.12 | 6,903,489 | +0.99(+0.68%) |
Feb 03, 2014 | 148.28 | 148.63 | 144.86 | 145.13 | 46,768,584 | -3.31(-2.23%) |
Jan 31, 2014 | 147.52 | 149.41 | 147.45 | 148.44 | 7,443,516 | -0.94(-0.63%) |
Jan 30, 2014 | 149.03 | 149.84 | 148.56 | 149.38 | 4,568,816 | +1.59(+1.08%) |
Jan 29, 2014 | 148.00 | 148.79 | 147.40 | 147.79 | 9,575,982 | -1.44(-0.97%) |
Jan 28, 2014 | 148.47 | 149.41 | 148.44 | 149.23 | 5,919,961 | +0.96(+0.65%) |
Jan 27, 2014 | 149.24 | 149.59 | 147.61 | 148.27 | 10,354,202 | -0.78(-0.52%) |
Jan 24, 2014 | 151.33 | 151.38 | 149.05 | 149.05 | 14,772,455 | -3.29(-2.16%) |
Jan 23, 2014 | 152.84 | 152.84 | 151.53 | 152.34 | 5,185,117 | -1.26(-0.82%) |
Jan 22, 2014 | 153.77 | 153.80 | 153.27 | 153.60 | 5,350,940 | +0.11(+0.07%) |
Jan 21, 2014 | 153.92 | 153.98 | 152.55 | 153.49 | 3,961,737 | +0.42(+0.28%) |
Jan 17, 2014 | 153.44 | 153.07 | 153.07 | 153.07 | 4,419,511 | -0.59(-0.38%) |
Jan 16, 2014 | 153.60 | 153.75 | 153.20 | 153.66 | 8,083,553 | -0.26(-0.17%) |
Jan 15, 2014 | 153.05 | 154.12 | 153.35 | 153.92 | 4,065,931 | +0.87(+0.57%) |
Jan 14, 2014 | 151.90 | 153.15 | 151.63 | 153.05 | 6,556,701 | +1.62(+1.07%) |
Jan 13, 2014 | 153.07 | 153.49 | 151.14 | 151.44 | 5,851,175 | -2.03(-1.32%) |
Jan 10, 2014 | 153.31 | 153.52 | 152.52 | 153.47 | 4,025,610 | +0.40(+0.26%) |
Jan 09, 2014 | 153.44 | 153.45 | 152.35 | 153.07 | 4,107,183 | +0.08(+0.05%) |
Jan 08, 2014 | 152.88 | 153.19 | 152.42 | 152.99 | 7,725,966 | +0.08(+0.05%) |
Jan 07, 2014 | 152.60 | 153.16 | 152.48 | 152.91 | 3,176,506 | +0.94(+0.62%) |
Jan 06, 2014 | 152.89 | 152.97 | 151.74 | 151.97 | 4,173,856 | -0.41(-0.27%) |
Jan 03, 2014 | 152.69 | 153.01 | 152.20 | 152.39 | 7,032,099 | -0.07(-0.04%) |
Jan 02, 2014 | 153.31 | 153.39 | 152.08 | 152.45 | 8,116,150 | -1.36(-0.88%) |
Dec 31, 2013 | 153.45 | 153.81 | 153.81 | 153.81 | 5,518,957 | +0.64(+0.42%) |
Dec 30, 2013 | 153.23 | 153.34 | 152.99 | 153.18 | 4,369,597 | -0.07(-0.05%) |
Dec 27, 2013 | 153.48 | 153.51 | 153.06 | 153.25 | 4,553,875 | -0.03(-0.02%) |
Dec 26, 2013 | 152.81 | 153.31 | 152.78 | 153.28 | 5,904,437 | +0.74(+0.48%) |
Dec 24, 2013 | 152.15 | 152.54 | 152.11 | 152.54 | 4,258,653 | +0.44(+0.29%) |
Dec 23, 2013 | 152.07 | 152.22 | 151.73 | 152.11 | 8,636,652 | +0.84(+0.56%) |
Dec 20, 2013 | 150.58 | 151.66 | 150.54 | 151.26 | 7,755,203 | +0.80(+0.53%) |
Dec 19, 2013 | 150.18 | 150.59 | 149.79 | 150.46 | 4,402,175 | -0.09(-0.06%) |
Dec 18, 2013 | 148.29 | 150.62 | 146.88 | 150.55 | 9,596,625 | +2.56(+1.73%) |
Dec 17, 2013 | 148.66 | 148.69 | 147.73 | 147.99 | 4,303,521 | -0.50(-0.34%) |
Dec 16, 2013 | 148.36 | 149.02 | 148.29 | 148.49 | 4,452,752 | +0.88(+0.60%) |
Dec 13, 2013 | 147.93 | 148.06 | 147.35 | 147.61 | 3,070,634 | -0.06(-0.04%) |
Dec 12, 2013 | 148.04 | 148.23 | 147.32 | 147.67 | 4,730,557 | -0.45(-0.31%) |
Dec 11, 2013 | 149.90 | 149.90 | 147.94 | 148.12 | 5,326,875 | -1.74(-1.16%) |
Dec 10, 2013 | 150.02 | 150.31 | 149.72 | 149.86 | 3,119,253 | -0.46(-0.31%) |
Dec 09, 2013 | 150.39 | 150.57 | 150.16 | 150.32 | 5,539,890 | +0.33(+0.22%) |
Dec 06, 2013 | 149.75 | 150.10 | 149.32 | 149.99 | 6,163,187 | +1.65(+1.11%) |
Dec 05, 2013 | 148.68 | 148.95 | 148.18 | 148.34 | 4,677,976 | -0.56(-0.38%) |
Dec 04, 2013 | 148.43 | 149.57 | 147.81 | 148.90 | 3,246,000 | -0.17(-0.12%) |
Dec 03, 2013 | 149.16 | 149.65 | 148.50 | 149.08 | 4,729,507 | -0.57(-0.38%) |