Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 147.18 | 147.18 | 144.52 | 144.97 | 1,661,901 | -1.32(-0.91%) |
Mar 28, 2014 | 145.08 | 147.38 | 145.07 | 146.29 | 1,872,314 | +2.64(+1.84%) |
Mar 27, 2014 | 140.03 | 144.37 | 138.80 | 143.65 | 1,881,528 | +4.31(+3.10%) |
Mar 26, 2014 | 141.14 | 142.08 | 139.18 | 139.34 | 1,314,332 | -0.80(-0.57%) |
Mar 25, 2014 | 142.21 | 142.67 | 139.32 | 140.13 | 1,542,245 | -0.70(-0.50%) |
Mar 24, 2014 | 144.45 | 144.90 | 137.33 | 140.84 | 3,019,142 | -3.28(-2.28%) |
Mar 21, 2014 | 144.21 | 145.16 | 141.58 | 144.12 | 2,389,655 | +1.20(+0.84%) |
Mar 20, 2014 | 142.69 | 143.94 | 141.34 | 142.92 | 1,401,978 | -0.72(-0.50%) |
Mar 19, 2014 | 145.49 | 145.49 | 141.95 | 143.64 | 1,647,429 | -2.04(-1.40%) |
Mar 18, 2014 | 144.40 | 147.34 | 143.29 | 145.68 | 1,621,290 | +1.96(+1.36%) |
Mar 17, 2014 | 144.27 | 145.62 | 141.75 | 143.72 | 1,792,959 | -0.54(-0.38%) |
Mar 14, 2014 | 142.03 | 144.79 | 140.32 | 144.26 | 1,413,514 | +2.62(+1.85%) |
Mar 13, 2014 | 144.91 | 145.13 | 140.80 | 141.64 | 1,489,224 | -2.94(-2.03%) |
Mar 12, 2014 | 144.39 | 145.36 | 140.65 | 144.58 | 2,673,058 | -1.47(-1.01%) |
Mar 11, 2014 | 151.60 | 151.65 | 144.97 | 146.05 | 1,813,700 | -4.91(-3.25%) |
Mar 10, 2014 | 151.15 | 151.41 | 148.92 | 150.96 | 1,645,766 | -0.84(-0.55%) |
Mar 07, 2014 | 154.11 | 154.41 | 151.71 | 151.80 | 1,602,115 | -1.80(-1.17%) |
Mar 06, 2014 | 154.09 | 154.09 | 152.03 | 153.59 | 1,547,041 | -0.43(-0.28%) |
Mar 05, 2014 | 157.61 | 158.18 | 153.78 | 154.02 | 2,511,293 | -4.37(-2.76%) |
Mar 04, 2014 | 158.31 | 158.77 | 156.14 | 158.39 | 1,429,417 | +1.56(+1.00%) |
Mar 03, 2014 | 154.49 | 159.46 | 154.46 | 156.82 | 2,028,425 | +1.02(+0.65%) |
Feb 28, 2014 | 151.06 | 158.12 | 151.02 | 155.81 | 3,162,539 | +4.79(+3.17%) |
Feb 27, 2014 | 148.39 | 151.96 | 147.76 | 151.02 | 1,570,545 | +2.45(+1.65%) |
Feb 26, 2014 | 149.94 | 150.64 | 147.87 | 148.57 | 1,355,140 | -1.22(-0.81%) |
Feb 25, 2014 | 150.36 | 150.64 | 147.76 | 149.78 | 2,149,407 | -1.04(-0.69%) |
Feb 24, 2014 | 146.61 | 152.98 | 144.89 | 150.82 | 3,031,693 | +5.93(+4.09%) |
Feb 21, 2014 | 147.34 | 147.54 | 144.39 | 144.89 | 1,866,357 | -1.95(-1.33%) |
Feb 20, 2014 | 145.38 | 148.12 | 145.30 | 146.84 | 2,594,082 | +1.21(+0.83%) |
Feb 19, 2014 | 146.54 | 148.50 | 145.35 | 145.63 | 2,047,841 | -1.43(-0.97%) |
Feb 18, 2014 | 144.61 | 147.92 | 141.50 | 147.06 | 2,477,738 | +3.55(+2.47%) |
Feb 14, 2014 | 139.12 | 143.51 | 143.51 | 143.51 | 2,322,215 | +4.49(+3.23%) |
Feb 13, 2014 | 138.63 | 140.47 | 137.77 | 139.02 | 1,969,023 | -0.52(-0.37%) |
Feb 12, 2014 | 140.55 | 141.37 | 138.87 | 139.54 | 2,895,593 | -0.38(-0.27%) |
Feb 11, 2014 | 140.49 | 143.50 | 137.23 | 139.92 | 6,731,504 | -4.86(-3.35%) |
Feb 10, 2014 | 143.08 | 146.28 | 141.29 | 144.77 | 3,838,047 | +1.45(+1.01%) |
Feb 07, 2014 | 140.60 | 143.95 | 139.99 | 143.32 | 3,736,751 | +3.78(+2.71%) |
Feb 06, 2014 | 135.34 | 140.57 | 135.34 | 139.54 | 2,859,983 | +4.05(+2.99%) |
Feb 05, 2014 | 133.08 | 135.72 | 131.17 | 135.50 | 3,043,345 | +2.36(+1.77%) |
Feb 04, 2014 | 129.31 | 134.71 | 128.76 | 133.14 | 3,022,683 | +5.19(+4.06%) |
Feb 03, 2014 | 131.16 | 133.40 | 127.09 | 127.95 | 2,584,811 | -3.18(-2.43%) |
Jan 31, 2014 | 131.05 | 133.40 | 130.69 | 131.13 | 1,329,084 | -2.38(-1.78%) |
Jan 30, 2014 | 131.06 | 135.15 | 131.06 | 133.51 | 2,325,099 | +3.64(+2.80%) |
Jan 29, 2014 | 132.71 | 132.81 | 128.49 | 129.87 | 3,767,391 | -5.27(-3.90%) |
Jan 28, 2014 | 133.04 | 135.55 | 132.48 | 135.14 | 2,151,147 | +2.49(+1.88%) |
Jan 27, 2014 | 133.60 | 135.20 | 130.20 | 132.65 | 2,245,623 | -1.13(-0.84%) |
Jan 24, 2014 | 137.72 | 138.14 | 133.78 | 133.78 | 2,050,683 | -5.43(-3.90%) |
Jan 23, 2014 | 141.41 | 142.69 | 138.63 | 139.20 | 1,875,476 | -3.29(-2.31%) |
Jan 22, 2014 | 139.44 | 142.63 | 137.72 | 142.50 | 2,374,560 | +3.30(+2.37%) |
Jan 21, 2014 | 134.27 | 139.34 | 134.27 | 139.20 | 2,982,865 | +3.90(+2.88%) |
Jan 17, 2014 | 138.21 | 135.30 | 135.30 | 135.30 | 2,990,279 | -0.64(-0.47%) |
Jan 16, 2014 | 132.71 | 136.04 | 132.57 | 135.94 | 1,770,701 | +1.98(+1.48%) |
Jan 15, 2014 | 133.34 | 135.72 | 132.64 | 133.95 | 1,748,531 | +0.61(+0.46%) |
Jan 14, 2014 | 126.94 | 133.51 | 126.94 | 133.34 | 2,583,882 | +5.72(+4.49%) |
Jan 13, 2014 | 131.13 | 132.05 | 127.37 | 127.62 | 2,253,954 | -3.85(-2.93%) |
Jan 10, 2014 | 133.02 | 133.75 | 130.93 | 131.47 | 1,846,656 | -1.37(-1.03%) |
Jan 09, 2014 | 135.85 | 136.87 | 129.99 | 132.84 | 3,102,164 | -2.98(-2.20%) |
Jan 08, 2014 | 135.53 | 137.38 | 134.76 | 135.82 | 1,635,138 | +0.16(+0.11%) |
Jan 07, 2014 | 135.46 | 137.31 | 135.01 | 135.66 | 1,563,752 | +0.86(+0.64%) |
Jan 06, 2014 | 136.26 | 136.30 | 133.75 | 134.81 | 1,751,158 | -1.54(-1.13%) |
Jan 03, 2014 | 136.56 | 138.11 | 134.68 | 136.35 | 1,563,651 | -0.37(-0.27%) |