Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 145.22 | 145.61 | 143.84 | 145.40 | 568,755 | +0.30(+0.21%) |
Mar 28, 2014 | 149.27 | 149.75 | 143.17 | 145.09 | 1,845,738 | -3.01(-2.04%) |
Mar 27, 2014 | 149.21 | 149.33 | 147.75 | 148.11 | 515,514 | +0.40(+0.27%) |
Mar 26, 2014 | 148.87 | 149.50 | 147.52 | 147.71 | 487,533 | +2.01(+1.38%) |
Mar 25, 2014 | 147.16 | 147.36 | 144.71 | 145.70 | 542,964 | +1.22(+0.85%) |
Mar 24, 2014 | 147.84 | 148.07 | 144.36 | 144.48 | 812,056 | -2.35(-1.60%) |
Mar 21, 2014 | 150.23 | 150.34 | 145.80 | 146.82 | 861,028 | -3.43(-2.28%) |
Mar 20, 2014 | 150.29 | 151.22 | 149.97 | 150.25 | 499,317 | -1.72(-1.13%) |
Mar 19, 2014 | 154.01 | 154.24 | 151.46 | 151.97 | 385,784 | -0.47(-0.31%) |
Mar 18, 2014 | 152.06 | 152.94 | 151.77 | 152.44 | 407,985 | +0.07(+0.05%) |
Mar 17, 2014 | 152.40 | 153.35 | 152.19 | 152.38 | 445,168 | +1.72(+1.14%) |
Mar 14, 2014 | 150.32 | 151.85 | 150.24 | 150.65 | 597,277 | -0.92(-0.61%) |
Mar 13, 2014 | 155.32 | 155.32 | 151.42 | 151.57 | 577,321 | -4.50(-2.89%) |
Mar 12, 2014 | 156.92 | 157.35 | 155.56 | 156.08 | 582,987 | -3.55(-2.23%) |
Mar 11, 2014 | 160.55 | 161.19 | 159.50 | 159.63 | 255,898 | -0.33(-0.21%) |
Mar 10, 2014 | 161.04 | 161.06 | 158.70 | 159.96 | 262,627 | -0.64(-0.40%) |
Mar 07, 2014 | 161.19 | 161.53 | 159.62 | 160.60 | 666,139 | +1.23(+0.77%) |
Mar 06, 2014 | 164.07 | 164.20 | 159.37 | 159.37 | 871,023 | -5.28(-3.20%) |
Mar 05, 2014 | 166.75 | 166.99 | 164.12 | 164.64 | 726,230 | -3.01(-1.79%) |
Mar 04, 2014 | 166.02 | 168.14 | 166.02 | 167.65 | 656,089 | +5.94(+3.68%) |
Mar 03, 2014 | 160.34 | 162.25 | 159.69 | 161.70 | 459,608 | +0.52(+0.32%) |
Feb 28, 2014 | 166.93 | 167.13 | 160.61 | 161.19 | 1,057,635 | -5.86(-3.51%) |
Feb 27, 2014 | 166.69 | 167.25 | 166.15 | 167.04 | 352,190 | +1.80(+1.09%) |
Feb 26, 2014 | 165.93 | 166.77 | 164.27 | 165.25 | 375,051 | -0.23(-0.14%) |
Feb 25, 2014 | 167.03 | 167.03 | 165.28 | 165.48 | 558,731 | +0.50(+0.30%) |
Feb 24, 2014 | 163.89 | 166.06 | 163.85 | 164.98 | 454,845 | +0.96(+0.58%) |
Feb 21, 2014 | 163.78 | 165.16 | 163.29 | 164.03 | 425,442 | +1.55(+0.95%) |
Feb 20, 2014 | 161.76 | 162.80 | 161.32 | 162.48 | 251,323 | +0.67(+0.42%) |
Feb 19, 2014 | 161.83 | 163.94 | 161.51 | 161.80 | 433,704 | +0.64(+0.40%) |
Feb 18, 2014 | 160.98 | 161.45 | 159.89 | 161.16 | 608,310 | +2.11(+1.33%) |
Feb 14, 2014 | 157.00 | 159.05 | 159.05 | 159.05 | 726,738 | +5.11(+3.32%) |
Feb 13, 2014 | 155.08 | 155.70 | 152.53 | 153.94 | 594,910 | +1.61(+1.06%) |
Feb 12, 2014 | 152.58 | 152.68 | 151.48 | 152.34 | 867,652 | +0.33(+0.22%) |
Feb 11, 2014 | 151.81 | 152.81 | 151.22 | 152.00 | 468,030 | +0.10(+0.06%) |
Feb 10, 2014 | 150.71 | 152.22 | 150.37 | 151.91 | 341,244 | +1.39(+0.92%) |
Feb 07, 2014 | 148.78 | 150.67 | 148.69 | 150.52 | 671,411 | +0.46(+0.31%) |
Feb 06, 2014 | 149.76 | 150.29 | 149.04 | 150.06 | 532,154 | +2.47(+1.67%) |
Feb 05, 2014 | 147.48 | 147.98 | 146.28 | 147.59 | 574,259 | +3.33(+2.31%) |
Feb 04, 2014 | 143.64 | 144.64 | 143.59 | 144.26 | 299,684 | +1.63(+1.14%) |
Feb 03, 2014 | 145.71 | 146.05 | 142.43 | 142.63 | 293,821 | -3.40(-2.33%) |
Jan 31, 2014 | 144.29 | 146.85 | 144.28 | 146.03 | 216,591 | -0.84(-0.57%) |
Jan 30, 2014 | 147.12 | 147.34 | 145.97 | 146.87 | 305,355 | +2.22(+1.54%) |
Jan 29, 2014 | 144.67 | 146.24 | 144.21 | 144.64 | 345,291 | -2.75(-1.87%) |
Jan 28, 2014 | 146.51 | 147.69 | 146.35 | 147.40 | 292,636 | +4.55(+3.18%) |
Jan 27, 2014 | 142.66 | 143.50 | 141.84 | 142.85 | 410,432 | +0.61(+0.43%) |
Jan 24, 2014 | 143.96 | 144.00 | 141.52 | 142.24 | 524,449 | -4.12(-2.81%) |
Jan 23, 2014 | 146.74 | 146.91 | 145.76 | 146.36 | 315,153 | +0.01(+0.01%) |
Jan 22, 2014 | 146.40 | 147.09 | 145.99 | 146.35 | 474,633 | +1.45(+1.00%) |
Jan 21, 2014 | 144.80 | 145.23 | 144.11 | 144.90 | 377,022 | -0.02(-0.01%) |
Jan 17, 2014 | 145.35 | 144.92 | 144.92 | 144.92 | 428,686 | +1.98(+1.39%) |
Jan 16, 2014 | 142.96 | 143.19 | 142.34 | 142.94 | 280,345 | -0.17(-0.12%) |
Jan 15, 2014 | 143.60 | 143.60 | 142.64 | 143.10 | 393,446 | -0.50(-0.35%) |
Jan 14, 2014 | 140.20 | 144.02 | 140.15 | 143.60 | 1,139,507 | +5.16(+3.73%) |
Jan 13, 2014 | 139.54 | 140.04 | 137.93 | 138.44 | 329,636 | -2.80(-1.98%) |
Jan 10, 2014 | 140.34 | 141.42 | 140.15 | 141.24 | 173,204 | +1.09(+0.78%) |
Jan 09, 2014 | 140.77 | 140.91 | 139.48 | 140.15 | 391,125 | +1.13(+0.82%) |
Jan 08, 2014 | 137.53 | 139.29 | 137.11 | 139.01 | 252,839 | +0.62(+0.45%) |
Jan 07, 2014 | 136.87 | 138.75 | 136.83 | 138.39 | 264,041 | +1.08(+0.79%) |
Jan 06, 2014 | 137.24 | 137.72 | 136.70 | 137.30 | 389,240 | +1.33(+0.98%) |
Jan 03, 2014 | 136.40 | 136.83 | 135.89 | 135.98 | 117,036 | +0.14(+0.10%) |