Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 140.54 | 141.18 | 140.54 | 141.17 | 21,504 | +1.62(+1.16%) |
Mar 28, 2014 | 139.97 | 139.97 | 139.45 | 139.55 | 2,138 | +0.28(+0.20%) |
Mar 27, 2014 | 139.45 | 140.06 | 138.54 | 139.27 | 27,943 | -0.33(-0.24%) |
Mar 26, 2014 | 142.38 | 142.38 | 139.59 | 139.59 | 12,275 | -2.00(-1.41%) |
Mar 25, 2014 | 142.66 | 142.92 | 141.48 | 141.59 | 2,144 | +0.07(+0.05%) |
Mar 24, 2014 | 144.20 | 144.20 | 141.16 | 141.52 | 2,779 | -1.98(-1.38%) |
Mar 21, 2014 | 144.03 | 144.03 | 143.42 | 143.50 | 1,883 | -0.80(-0.55%) |
Mar 20, 2014 | 144.59 | 144.59 | 144.17 | 144.30 | 1,343 | -0.00(-0.00%) |
Mar 19, 2014 | 145.40 | 145.42 | 144.30 | 144.30 | 2,994 | -1.14(-0.78%) |
Mar 18, 2014 | 144.17 | 145.54 | 144.17 | 145.43 | 5,448 | +1.46(+1.02%) |
Mar 17, 2014 | 144.45 | 144.45 | 143.93 | 143.97 | 2,729 | +0.82(+0.57%) |
Mar 14, 2014 | 143.36 | 143.62 | 143.01 | 143.15 | 5,373 | +0.36(+0.25%) |
Mar 13, 2014 | 145.10 | 145.26 | 142.33 | 142.79 | 7,463 | -1.88(-1.30%) |
Mar 12, 2014 | 143.70 | 144.70 | 143.20 | 144.66 | 6,443 | -0.36(-0.25%) |
Mar 11, 2014 | 145.87 | 145.87 | 145.00 | 145.03 | 3,857 | -0.17(-0.12%) |
Mar 10, 2014 | 145.93 | 145.93 | 144.61 | 145.20 | 8,176 | -0.57(-0.39%) |
Mar 07, 2014 | 146.05 | 146.09 | 145.39 | 145.77 | 5,251 | -0.19(-0.13%) |
Mar 06, 2014 | 146.72 | 146.79 | 145.91 | 145.97 | 9,320 | -0.16(-0.11%) |
Mar 05, 2014 | 146.72 | 146.72 | 146.13 | 146.13 | 4,964 | -0.71(-0.48%) |
Mar 04, 2014 | 146.31 | 146.99 | 146.13 | 146.84 | 15,896 | +2.79(+1.94%) |
Mar 03, 2014 | 143.67 | 144.46 | 143.24 | 144.04 | 6,963 | -0.60(-0.42%) |
Feb 28, 2014 | 146.14 | 146.18 | 144.22 | 144.65 | 14,002 | -1.05(-0.72%) |
Feb 27, 2014 | 145.20 | 145.77 | 144.94 | 145.69 | 4,808 | +0.74(+0.51%) |
Feb 26, 2014 | 145.38 | 145.98 | 144.88 | 144.96 | 13,897 | -0.01(-0.01%) |
Feb 25, 2014 | 145.16 | 145.48 | 144.61 | 144.97 | 11,485 | -0.18(-0.12%) |
Feb 24, 2014 | 145.34 | 145.97 | 145.14 | 145.14 | 47,561 | +1.09(+0.75%) |
Feb 21, 2014 | 143.75 | 144.51 | 143.75 | 144.06 | 2,248 | +0.27(+0.18%) |
Feb 20, 2014 | 143.05 | 143.79 | 142.82 | 143.79 | 1,672 | +0.32(+0.22%) |
Feb 19, 2014 | 143.14 | 143.53 | 142.84 | 143.47 | 6,862 | +0.12(+0.08%) |
Feb 18, 2014 | 142.39 | 143.40 | 142.39 | 143.35 | 28,873 | +1.63(+1.15%) |
Feb 14, 2014 | 141.27 | 141.72 | 141.72 | 141.72 | 5,962 | +0.21(+0.15%) |
Feb 13, 2014 | 140.15 | 141.50 | 140.15 | 141.50 | 2,949 | +1.18(+0.84%) |
Feb 12, 2014 | 140.24 | 140.52 | 140.06 | 140.33 | 4,837 | +0.47(+0.34%) |
Feb 11, 2014 | 138.76 | 139.85 | 138.76 | 139.85 | 1,940 | +1.35(+0.97%) |
Feb 10, 2014 | 138.25 | 138.51 | 137.62 | 138.51 | 5,456 | +0.48(+0.35%) |
Feb 07, 2014 | 136.84 | 138.02 | 136.79 | 138.02 | 3,682 | +2.03(+1.49%) |
Feb 06, 2014 | 135.98 | 135.99 | 135.86 | 135.99 | 1,365 | +1.76(+1.31%) |
Feb 05, 2014 | 134.03 | 134.48 | 133.02 | 134.23 | 6,102 | -0.78(-0.58%) |
Feb 04, 2014 | 133.99 | 135.03 | 133.53 | 135.01 | 6,677 | +1.96(+1.47%) |
Feb 03, 2014 | 136.82 | 137.06 | 132.94 | 133.05 | 8,768 | -4.11(-3.00%) |
Jan 31, 2014 | 136.18 | 137.82 | 136.18 | 137.16 | 2,518 | -0.58(-0.42%) |
Jan 30, 2014 | 137.22 | 137.88 | 136.72 | 137.74 | 18,053 | +2.06(+1.51%) |
Jan 29, 2014 | 136.10 | 136.59 | 135.68 | 135.68 | 3,478 | -1.25(-0.91%) |
Jan 28, 2014 | 136.37 | 136.93 | 136.37 | 136.93 | 2,224 | +1.66(+1.22%) |
Jan 27, 2014 | 136.87 | 136.87 | 134.60 | 135.28 | 3,195 | -1.37(-1.00%) |
Jan 24, 2014 | 138.59 | 138.59 | 136.65 | 136.65 | 5,964 | -3.03(-2.17%) |
Jan 23, 2014 | 140.67 | 140.67 | 139.68 | 139.68 | 4,560 | -1.66(-1.18%) |
Jan 22, 2014 | 140.79 | 141.34 | 140.65 | 141.34 | 1,682 | +1.34(+0.96%) |
Jan 21, 2014 | 140.00 | 140.00 | 140.00 | 140.00 | 919 | +0.40(+0.29%) |
Jan 17, 2014 | 140.15 | 139.60 | 139.60 | 139.60 | 1,542 | -0.54(-0.39%) |
Jan 16, 2014 | 139.83 | 140.14 | 139.83 | 140.14 | 4,136 | +0.17(+0.13%) |
Jan 15, 2014 | 139.91 | 140.04 | 139.91 | 139.97 | 2,092 | +0.55(+0.40%) |
Jan 14, 2014 | 138.86 | 139.42 | 138.86 | 139.42 | 1,469 | +2.09(+1.52%) |
Jan 13, 2014 | 139.42 | 139.54 | 137.33 | 137.33 | 1,727 | -2.37(-1.70%) |
Jan 10, 2014 | 138.80 | 139.70 | 138.80 | 139.70 | 2,886 | +0.84(+0.60%) |
Jan 09, 2014 | 138.58 | 138.87 | 138.39 | 138.87 | 1,452 | +0.02(+0.02%) |
Jan 08, 2014 | 138.39 | 138.85 | 138.39 | 138.85 | 3,308 | +0.62(+0.45%) |
Jan 07, 2014 | 137.64 | 138.34 | 137.63 | 138.23 | 2,100 | +1.10(+0.80%) |
Jan 06, 2014 | 138.01 | 138.01 | 136.88 | 137.13 | 1,850 | -0.49(-0.35%) |
Jan 03, 2014 | 137.70 | 137.94 | 137.17 | 137.61 | 17,992 | +0.28(+0.20%) |