Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 136.96 | 137.19 | 135.15 | 135.26 | 26,435 | -1.24(-0.91%) |
Mar 28, 2014 | 135.56 | 136.60 | 135.56 | 136.50 | 0 | +2.79(+2.09%) |
Mar 27, 2014 | 133.46 | 133.99 | 133.15 | 133.71 | 22,520 | -0.59(-0.44%) |
Mar 26, 2014 | 134.86 | 135.20 | 133.85 | 134.30 | 26,548 | -0.20(-0.15%) |
Mar 25, 2014 | 133.55 | 134.95 | 133.29 | 134.50 | 77,884 | +2.35(+1.78%) |
Mar 24, 2014 | 133.24 | 133.24 | 130.44 | 132.15 | 51,429 | -2.87(-2.13%) |
Mar 21, 2014 | 134.25 | 135.20 | 133.99 | 135.02 | 42,023 | +2.50(+1.88%) |
Mar 20, 2014 | 130.56 | 133.00 | 130.56 | 132.53 | 13,464 | +0.62(+0.47%) |
Mar 19, 2014 | 133.16 | 134.00 | 130.93 | 131.90 | 31,860 | -1.04(-0.78%) |
Mar 18, 2014 | 133.09 | 134.64 | 132.67 | 132.94 | 22,408 | -0.14(-0.11%) |
Mar 17, 2014 | 133.00 | 133.40 | 132.64 | 133.08 | 15,480 | +0.93(+0.70%) |
Mar 14, 2014 | 129.96 | 133.05 | 129.96 | 132.15 | 0 | +3.85(+3.00%) |
Mar 13, 2014 | 133.30 | 133.39 | 128.00 | 128.30 | 171,025 | -4.57(-3.44%) |
Mar 12, 2014 | 132.20 | 133.61 | 131.79 | 132.87 | 16,232 | +0.33(+0.25%) |
Mar 11, 2014 | 133.74 | 134.03 | 132.44 | 132.54 | 104,968 | -1.61(-1.20%) |
Mar 10, 2014 | 135.00 | 135.13 | 133.29 | 134.15 | 23,269 | -0.91(-0.67%) |
Mar 07, 2014 | 137.00 | 137.05 | 134.15 | 135.06 | 0 | -2.74(-1.99%) |
Mar 06, 2014 | 138.27 | 138.43 | 137.80 | 137.80 | 47,675 | +0.60(+0.44%) |
Mar 05, 2014 | 137.76 | 138.09 | 137.09 | 137.20 | 46,566 | -1.55(-1.12%) |
Mar 04, 2014 | 139.19 | 139.75 | 138.44 | 138.75 | 44,541 | +3.75(+2.78%) |
Mar 03, 2014 | 136.54 | 136.63 | 134.25 | 135.00 | 62,052 | -6.22(-4.40%) |
Feb 28, 2014 | 139.47 | 142.00 | 139.38 | 141.22 | 0 | +3.99(+2.91%) |
Feb 27, 2014 | 135.96 | 137.42 | 135.62 | 137.23 | 22,086 | -0.32(-0.23%) |
Feb 26, 2014 | 138.24 | 138.24 | 136.66 | 137.55 | 31,517 | -1.29(-0.93%) |
Feb 25, 2014 | 139.27 | 139.91 | 138.40 | 138.84 | 23,918 | -1.72(-1.22%) |
Feb 24, 2014 | 139.75 | 140.65 | 139.18 | 140.56 | 83,841 | +1.38(+0.99%) |
Feb 21, 2014 | 139.01 | 139.60 | 138.71 | 139.18 | 0 | +0.09(+0.06%) |
Feb 20, 2014 | 138.07 | 139.09 | 137.65 | 139.09 | 28,043 | +0.22(+0.16%) |
Feb 19, 2014 | 139.43 | 140.51 | 138.73 | 138.87 | 30,170 | -0.77(-0.55%) |
Feb 18, 2014 | 139.65 | 139.87 | 138.83 | 139.64 | 25,888 | +1.19(+0.86%) |
Feb 14, 2014 | 138.45 | 138.45 | 138.45 | 0 | +0.78(+0.57%) | |
Feb 13, 2014 | 135.15 | 137.70 | 135.15 | 137.67 | 20,569 | +2.33(+1.72%) |
Feb 12, 2014 | 134.96 | 135.82 | 134.85 | 135.34 | 51,564 | -0.39(-0.29%) |
Feb 11, 2014 | 133.77 | 135.86 | 133.48 | 135.73 | 54,973 | +5.24(+4.02%) |
Feb 10, 2014 | 130.59 | 130.92 | 130.29 | 130.49 | 39,763 | -0.46(-0.35%) |
Feb 07, 2014 | 129.94 | 130.95 | 129.40 | 130.95 | 0 | +1.50(+1.16%) |
Feb 06, 2014 | 128.62 | 129.69 | 128.41 | 129.45 | 27,903 | +0.67(+0.52%) |
Feb 05, 2014 | 128.54 | 129.02 | 128.13 | 128.78 | 23,238 | -1.21(-0.93%) |
Feb 04, 2014 | 130.49 | 130.67 | 129.70 | 129.99 | 47,928 | -0.58(-0.44%) |
Feb 03, 2014 | 132.65 | 132.74 | 130.37 | 130.57 | 56,858 | -1.43(-1.08%) |
Jan 31, 2014 | 131.07 | 132.49 | 130.81 | 132.00 | 0 | -2.05(-1.53%) |
Jan 30, 2014 | 134.63 | 134.79 | 133.08 | 134.05 | 14,870 | +0.80(+0.60%) |
Jan 29, 2014 | 132.49 | 134.21 | 132.25 | 133.25 | 15,743 | -1.45(-1.08%) |
Jan 28, 2014 | 134.00 | 134.82 | 133.83 | 134.70 | 122,086 | +0.64(+0.48%) |
Jan 27, 2014 | 135.00 | 135.00 | 133.38 | 134.06 | 122,761 | -0.86(-0.64%) |
Jan 24, 2014 | 138.53 | 138.53 | 134.89 | 134.92 | 0 | -6.23(-4.41%) |
Jan 23, 2014 | 140.40 | 141.24 | 140.02 | 141.15 | 36,572 | -0.01(-0.01%) |
Jan 22, 2014 | 140.97 | 141.58 | 140.97 | 141.16 | 107,164 | +0.91(+0.65%) |
Jan 21, 2014 | 139.83 | 140.25 | 139.18 | 140.25 | 38,150 | +3.41(+2.49%) |
Jan 17, 2014 | 136.84 | 136.84 | 136.84 | 0 | -1.53(-1.11%) | |
Jan 16, 2014 | 138.34 | 138.54 | 137.64 | 138.37 | 27,948 | -0.39(-0.28%) |
Jan 15, 2014 | 134.85 | 138.79 | 134.85 | 138.76 | 71,040 | +3.91(+2.90%) |
Jan 14, 2014 | 133.17 | 134.99 | 132.99 | 134.85 | 20,113 | +1.58(+1.19%) |
Jan 13, 2014 | 134.47 | 134.52 | 133.27 | 133.27 | 76,620 | -2.73(-2.01%) |
Jan 10, 2014 | 135.22 | 136.00 | 135.22 | 136.00 | 26,932 | +0.88(+0.65%) |
Jan 09, 2014 | 135.79 | 135.96 | 134.11 | 135.12 | 79,993 | -0.78(-0.57%) |
Jan 08, 2014 | 136.68 | 136.68 | 135.74 | 135.90 | 32,496 | -1.87(-1.36%) |
Jan 07, 2014 | 137.54 | 138.16 | 137.19 | 137.77 | 97,213 | +0.58(+0.42%) |
Jan 06, 2014 | 137.33 | 137.54 | 136.81 | 137.19 | 33,240 | +0.19(+0.14%) |
Jan 03, 2014 | 136.68 | 137.47 | 136.64 | 137.00 | 0 | +0.42(+0.31%) |