Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 134.12 | 134.88 | 133.30 | 134.64 | 3,015,108 | +1.27(+0.96%) |
Mar 28, 2014 | 133.29 | 134.92 | 132.54 | 133.37 | 3,201,151 | +0.01(+0.01%) |
Mar 27, 2014 | 132.96 | 134.20 | 132.11 | 133.36 | 4,696,755 | +0.46(+0.35%) |
Mar 26, 2014 | 135.37 | 135.59 | 132.89 | 132.90 | 3,141,615 | -1.25(-0.93%) |
Mar 25, 2014 | 136.89 | 137.57 | 133.78 | 134.15 | 5,386,854 | -2.03(-1.49%) |
Mar 24, 2014 | 137.34 | 138.03 | 135.67 | 136.18 | 3,299,769 | -1.01(-0.74%) |
Mar 21, 2014 | 139.44 | 139.69 | 137.16 | 137.19 | 5,835,759 | -1.87(-1.34%) |
Mar 20, 2014 | 137.95 | 140.06 | 137.45 | 139.05 | 4,803,136 | +0.85(+0.62%) |
Mar 19, 2014 | 138.45 | 139.83 | 137.06 | 138.20 | 4,025,823 | +0.07(+0.05%) |
Mar 18, 2014 | 137.45 | 138.87 | 137.24 | 138.12 | 2,340,848 | +1.03(+0.75%) |
Mar 17, 2014 | 136.72 | 138.71 | 136.68 | 137.10 | 3,891,555 | +1.23(+0.90%) |
Mar 14, 2014 | 137.15 | 137.55 | 135.61 | 135.87 | 3,361,260 | -1.11(-0.81%) |
Mar 13, 2014 | 140.09 | 140.71 | 136.88 | 136.98 | 4,138,020 | -2.48(-1.78%) |
Mar 12, 2014 | 138.98 | 139.69 | 137.90 | 139.46 | 3,102,605 | -0.14(-0.10%) |
Mar 11, 2014 | 142.95 | 142.95 | 139.57 | 139.60 | 4,662,924 | -2.97(-2.09%) |
Mar 10, 2014 | 142.65 | 143.38 | 141.72 | 142.58 | 2,651,772 | -0.62(-0.43%) |
Mar 07, 2014 | 142.97 | 144.29 | 142.25 | 143.19 | 4,984,153 | +1.36(+0.96%) |
Mar 06, 2014 | 141.92 | 142.98 | 141.74 | 141.83 | 4,141,556 | +0.57(+0.41%) |
Mar 05, 2014 | 138.71 | 142.08 | 138.26 | 141.26 | 5,402,598 | +2.60(+1.88%) |
Mar 04, 2014 | 136.93 | 138.68 | 136.57 | 138.65 | 4,138,179 | +3.28(+2.42%) |
Mar 03, 2014 | 134.94 | 135.84 | 134.49 | 135.37 | 3,800,204 | -1.40(-1.03%) |
Feb 28, 2014 | 135.43 | 137.90 | 135.23 | 136.78 | 5,223,032 | +0.88(+0.65%) |
Feb 27, 2014 | 133.66 | 136.24 | 133.40 | 135.90 | 4,632,353 | +2.12(+1.58%) |
Feb 26, 2014 | 134.16 | 134.68 | 132.11 | 133.78 | 4,841,386 | -0.11(-0.08%) |
Feb 25, 2014 | 136.04 | 136.19 | 133.62 | 133.88 | 4,493,760 | -2.51(-1.84%) |
Feb 24, 2014 | 134.67 | 137.10 | 134.65 | 136.39 | 3,959,255 | +1.67(+1.24%) |
Feb 21, 2014 | 134.56 | 135.66 | 134.43 | 134.72 | 3,176,696 | +0.00(+0.00%) |
Feb 20, 2014 | 133.89 | 135.10 | 133.22 | 134.72 | 3,211,833 | +1.02(+0.76%) |
Feb 19, 2014 | 134.24 | 136.10 | 133.47 | 133.70 | 4,480,667 | -1.14(-0.84%) |
Feb 18, 2014 | 134.34 | 135.61 | 134.08 | 134.84 | 4,151,429 | +0.76(+0.57%) |
Feb 14, 2014 | 133.76 | 134.08 | 134.08 | 134.08 | 4,014,693 | -0.28(-0.21%) |
Feb 13, 2014 | 133.12 | 134.64 | 132.75 | 134.36 | 3,809,009 | +0.46(+0.34%) |
Feb 12, 2014 | 134.72 | 135.32 | 133.68 | 133.90 | 3,720,014 | -0.73(-0.54%) |
Feb 11, 2014 | 132.03 | 135.09 | 131.29 | 134.63 | 6,100,081 | +2.78(+2.11%) |
Feb 10, 2014 | 131.87 | 132.48 | 131.26 | 131.85 | 4,177,964 | -0.76(-0.57%) |
Feb 07, 2014 | 133.31 | 133.41 | 131.26 | 132.62 | 6,110,020 | +0.15(+0.11%) |
Feb 06, 2014 | 131.99 | 132.67 | 131.12 | 132.47 | 4,637,554 | +1.09(+0.83%) |
Feb 05, 2014 | 131.52 | 133.21 | 131.30 | 131.38 | 3,923,029 | -1.10(-0.83%) |
Feb 04, 2014 | 131.77 | 133.14 | 130.91 | 132.48 | 4,086,352 | +1.59(+1.21%) |
Feb 03, 2014 | 135.25 | 135.56 | 130.85 | 130.89 | 6,202,138 | -3.52(-2.62%) |
Jan 31, 2014 | 134.15 | 135.93 | 133.74 | 134.41 | 4,177,208 | -1.41(-1.04%) |
Jan 30, 2014 | 135.40 | 136.09 | 134.78 | 135.82 | 3,444,844 | +1.59(+1.18%) |
Jan 29, 2014 | 134.29 | 136.03 | 134.00 | 134.23 | 4,241,214 | -1.92(-1.41%) |
Jan 28, 2014 | 135.15 | 136.40 | 134.79 | 136.15 | 3,870,036 | +1.28(+0.95%) |
Jan 27, 2014 | 136.83 | 137.26 | 133.84 | 134.88 | 6,822,730 | -2.42(-1.76%) |
Jan 24, 2014 | 138.02 | 139.19 | 136.95 | 137.29 | 5,106,469 | -2.55(-1.82%) |
Jan 23, 2014 | 141.21 | 141.21 | 138.42 | 139.84 | 4,856,544 | -2.40(-1.69%) |
Jan 22, 2014 | 142.05 | 143.02 | 141.50 | 142.24 | 3,024,211 | +0.39(+0.28%) |
Jan 21, 2014 | 143.40 | 143.80 | 140.32 | 141.84 | 6,274,833 | -2.52(-1.75%) |
Jan 17, 2014 | 143.33 | 144.37 | 144.37 | 144.37 | 4,213,847 | +0.91(+0.63%) |
Jan 16, 2014 | 146.39 | 146.42 | 142.91 | 143.46 | 5,750,333 | -2.93(-2.00%) |
Jan 15, 2014 | 144.63 | 147.20 | 144.63 | 146.39 | 4,319,146 | +1.76(+1.22%) |
Jan 14, 2014 | 144.35 | 145.37 | 143.90 | 144.63 | 2,696,912 | +0.59(+0.41%) |
Jan 13, 2014 | 146.02 | 146.02 | 143.88 | 144.04 | 3,447,292 | -2.06(-1.41%) |
Jan 10, 2014 | 145.28 | 146.36 | 144.96 | 146.09 | 3,062,552 | +0.81(+0.56%) |
Jan 09, 2014 | 146.66 | 146.66 | 144.64 | 145.28 | 2,624,363 | -0.85(-0.58%) |
Jan 08, 2014 | 146.19 | 146.51 | 145.17 | 146.14 | 2,692,841 | +0.12(+0.08%) |
Jan 07, 2014 | 148.01 | 148.22 | 145.38 | 146.01 | 3,339,174 | -0.88(-0.60%) |
Jan 06, 2014 | 146.72 | 148.34 | 146.50 | 146.90 | 3,606,818 | +1.00(+0.68%) |
Jan 03, 2014 | 144.43 | 146.47 | 144.32 | 145.90 | 2,622,182 | +1.03(+0.71%) |