Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 203.50 | 205.44 | 200.12 | 204.33 | 3,804,386 | +6.52(+3.30%) |
Apr 29, 2014 | 198.87 | 199.92 | 194.84 | 197.81 | 2,166,878 | +0.91(+0.46%) |
Apr 28, 2014 | 199.87 | 201.80 | 193.08 | 196.90 | 2,365,448 | -1.17(-0.59%) |
Apr 25, 2014 | 202.07 | 202.66 | 197.54 | 198.07 | 2,190,919 | -4.56(-2.25%) |
Apr 24, 2014 | 204.02 | 204.77 | 198.74 | 202.63 | 2,139,093 | -0.88(-0.43%) |
Apr 23, 2014 | 205.56 | 205.80 | 202.13 | 203.51 | 1,345,352 | -2.16(-1.05%) |
Apr 22, 2014 | 204.00 | 211.84 | 203.82 | 205.67 | 3,539,756 | +2.76(+1.36%) |
Apr 21, 2014 | 198.05 | 203.82 | 197.53 | 202.91 | 1,834,503 | +5.52(+2.80%) |
Apr 17, 2014 | 197.39 | 197.39 | 197.39 | 0 | -1.99(-1.00%) | |
Apr 16, 2014 | 197.38 | 200.50 | 195.00 | 199.38 | 2,891,927 | +5.44(+2.80%) |
Apr 15, 2014 | 191.01 | 194.35 | 186.30 | 193.94 | 2,721,858 | +4.81(+2.54%) |
Apr 14, 2014 | 189.85 | 193.27 | 184.71 | 189.13 | 2,209,848 | +0.30(+0.16%) |
Apr 11, 2014 | 187.97 | 194.93 | 185.86 | 188.83 | 3,490,891 | -2.46(-1.29%) |
Apr 10, 2014 | 202.00 | 202.05 | 190.12 | 191.29 | 3,875,915 | -10.57(-5.24%) |
Apr 09, 2014 | 195.01 | 201.95 | 194.02 | 201.86 | 3,797,671 | +10.78(+5.64%) |
Apr 08, 2014 | 195.07 | 195.30 | 185.02 | 191.08 | 7,376,518 | -3.80(-1.95%) |
Apr 07, 2014 | 200.53 | 203.97 | 192.09 | 194.88 | 3,529,392 | -6.43(-3.19%) |
Apr 04, 2014 | 208.00 | 210.73 | 199.88 | 201.31 | 2,495,919 | -5.67(-2.74%) |
Apr 03, 2014 | 208.10 | 209.65 | 204.61 | 206.98 | 2,174,994 | -1.79(-0.86%) |
Apr 02, 2014 | 210.01 | 211.99 | 207.42 | 208.77 | 1,968,566 | -0.45(-0.22%) |
Apr 01, 2014 | 205.34 | 213.50 | 204.86 | 209.22 | 4,041,232 | +3.37(+1.64%) |
Mar 31, 2014 | 206.47 | 207.03 | 202.57 | 205.85 | 2,255,642 | +2.08(+1.02%) |
Mar 28, 2014 | 203.27 | 208.40 | 201.90 | 203.77 | 1,755,436 | +0.90(+0.44%) |
Mar 27, 2014 | 202.92 | 205.54 | 198.40 | 202.87 | 2,809,453 | -0.07(-0.03%) |
Mar 26, 2014 | 207.16 | 209.71 | 202.91 | 202.94 | 2,293,583 | -3.33(-1.61%) |
Mar 25, 2014 | 207.72 | 212.65 | 205.02 | 206.27 | 2,690,527 | -0.02(-0.01%) |
Mar 24, 2014 | 209.07 | 210.31 | 201.60 | 206.29 | 3,906,168 | -3.08(-1.47%) |
Mar 21, 2014 | 215.68 | 215.88 | 208.81 | 209.37 | 3,911,261 | -6.35(-2.94%) |
Mar 20, 2014 | 216.58 | 218.73 | 214.18 | 215.72 | 1,608,790 | -0.76(-0.35%) |
Mar 19, 2014 | 218.95 | 220.67 | 214.69 | 216.48 | 1,393,464 | -2.20(-1.01%) |
Mar 18, 2014 | 214.55 | 221.10 | 214.29 | 218.68 | 2,166,503 | +4.48(+2.09%) |
Mar 17, 2014 | 215.96 | 219.07 | 213.10 | 214.20 | 1,761,206 | -0.32(-0.15%) |
Mar 14, 2014 | 210.34 | 215.95 | 209.08 | 214.52 | 2,166,427 | +3.62(+1.72%) |
Mar 13, 2014 | 213.03 | 217.21 | 210.18 | 210.90 | 2,387,109 | -1.48(-0.70%) |
Mar 12, 2014 | 210.31 | 213.29 | 207.50 | 212.38 | 1,946,898 | +2.28(+1.09%) |
Mar 11, 2014 | 208.97 | 214.63 | 207.05 | 210.10 | 2,607,004 | +1.42(+0.68%) |
Mar 10, 2014 | 209.56 | 212.74 | 206.49 | 208.68 | 3,254,465 | -4.50(-2.11%) |
Mar 07, 2014 | 215.59 | 216.09 | 206.48 | 213.18 | 4,897,543 | -0.77(-0.36%) |
Mar 06, 2014 | 224.96 | 225.45 | 213.88 | 213.95 | 4,153,953 | -10.60(-4.72%) |
Mar 05, 2014 | 227.06 | 227.39 | 223.72 | 224.55 | 1,515,920 | -1.57(-0.69%) |
Mar 04, 2014 | 222.52 | 227.39 | 222.38 | 226.12 | 2,535,315 | +7.30(+3.34%) |
Mar 03, 2014 | 213.00 | 219.42 | 212.35 | 218.82 | 2,821,722 | -2.00(-0.91%) |
Feb 28, 2014 | 227.61 | 227.71 | 219.66 | 220.82 | 3,718,542 | -6.33(-2.79%) |
Feb 27, 2014 | 226.91 | 229.30 | 225.45 | 227.15 | 2,087,115 | -0.11(-0.05%) |
Feb 26, 2014 | 225.88 | 230.77 | 225.13 | 227.26 | 3,643,931 | +2.26(+1.00%) |
Feb 25, 2014 | 222.00 | 226.42 | 221.38 | 225.00 | 3,425,033 | +2.63(+1.18%) |
Feb 24, 2014 | 218.75 | 223.66 | 218.11 | 222.37 | 3,213,521 | +3.96(+1.81%) |
Feb 21, 2014 | 217.99 | 219.26 | 213.67 | 218.41 | 4,371,786 | -1.96(-0.89%) |
Feb 20, 2014 | 211.45 | 222.24 | 210.49 | 220.37 | 5,876,164 | +9.81(+4.66%) |
Feb 19, 2014 | 205.44 | 213.11 | 203.59 | 210.56 | 8,785,247 | +9.09(+4.51%) |
Feb 18, 2014 | 191.88 | 208.75 | 201.41 | 201.47 | 14,968,268 | +9.59(+5.00%) |
Feb 14, 2014 | 191.88 | 191.88 | 191.88 | 0 | +0.25(+0.13%) | |
Feb 13, 2014 | 189.82 | 191.86 | 187.26 | 191.63 | 1,117,180 | +1.66(+0.87%) |
Feb 12, 2014 | 192.74 | 193.21 | 189.21 | 189.97 | 1,105,860 | -1.28(-0.67%) |
Feb 11, 2014 | 189.06 | 191.78 | 187.34 | 191.25 | 1,813,337 | +2.49(+1.32%) |
Feb 10, 2014 | 188.17 | 188.90 | 186.31 | 188.76 | 1,129,746 | +0.55(+0.29%) |
Feb 07, 2014 | 183.61 | 188.97 | 183.00 | 188.21 | 1,843,001 | +5.35(+2.93%) |
Feb 06, 2014 | 183.95 | 184.61 | 181.85 | 182.86 | 1,742,769 | -0.96(-0.52%) |
Feb 05, 2014 | 185.18 | 185.50 | 180.70 | 183.82 | 1,469,795 | -1.24(-0.67%) |
Feb 04, 2014 | 185.08 | 186.18 | 181.28 | 185.06 | 1,766,202 | +2.99(+1.64%) |
Feb 03, 2014 | 190.00 | 190.27 | 181.51 | 182.07 | 2,203,886 | -6.91(-3.66%) |
Jan 31, 2014 | 183.30 | 191.17 | 183.13 | 188.98 | 2,292,802 | +2.29(+1.23%) |
Jan 30, 2014 | 184.78 | 188.02 | 183.54 | 186.69 | 2,050,873 | +5.93(+3.28%) |
Jan 29, 2014 | 183.08 | 183.83 | 180.00 | 180.76 | 1,746,665 | -3.40(-1.85%) |
Jan 28, 2014 | 179.99 | 184.55 | 179.11 | 184.16 | 1,826,930 | +5.46(+3.06%) |
Jan 27, 2014 | 177.84 | 180.22 | 174.94 | 178.70 | 1,993,912 | +1.51(+0.85%) |
Jan 24, 2014 | 181.34 | 182.96 | 176.34 | 177.19 | 2,099,569 | -5.98(-3.26%) |
Jan 23, 2014 | 186.18 | 186.67 | 181.34 | 183.17 | 1,662,088 | -2.23(-1.20%) |
Jan 22, 2014 | 186.00 | 189.78 | 185.00 | 185.40 | 1,878,713 | -0.44(-0.24%) |
Jan 21, 2014 | 186.00 | 186.14 | 183.59 | 185.84 | 1,631,493 | +2.56(+1.40%) |
Jan 17, 2014 | 183.28 | 183.28 | 183.28 | 0 | +2.56(+1.42%) | |
Jan 16, 2014 | 181.20 | 181.80 | 179.60 | 180.72 | 1,625,903 | -1.08(-0.59%) |
Jan 15, 2014 | 186.00 | 186.34 | 181.28 | 181.80 | 1,891,990 | -4.20(-2.26%) |
Jan 14, 2014 | 182.50 | 186.98 | 182.35 | 186.00 | 1,763,101 | +4.71(+2.60%) |
Jan 13, 2014 | 183.67 | 184.79 | 180.93 | 181.29 | 1,216,893 | -2.03(-1.11%) |
Jan 10, 2014 | 184.39 | 186.74 | 180.81 | 183.32 | 1,568,218 | +3.38(+1.88%) |
Jan 09, 2014 | 179.64 | 183.14 | 177.73 | 179.94 | 1,697,753 | +2.83(+1.60%) |
Jan 08, 2014 | 170.08 | 177.79 | 169.50 | 177.11 | 2,325,638 | +7.21(+4.24%) |
Jan 07, 2014 | 169.56 | 172.49 | 169.19 | 169.90 | 1,188,998 | +1.97(+1.17%) |
Jan 06, 2014 | 169.52 | 171.47 | 167.00 | 167.93 | 961,324 | -0.09(-0.05%) |
Jan 03, 2014 | 167.52 | 168.66 | 166.38 | 168.02 | 615,628 | -0.03(-0.02%) |
Jan 02, 2014 | 167.33 | 170.71 | 166.59 | 168.05 | 1,268,090 | +0.05(+0.03%) |
Dec 31, 2013 | 168.00 | 168.00 | 168.00 | 0 | +2.36(+1.42%) | |
Dec 30, 2013 | 165.49 | 165.97 | 164.40 | 165.64 | 351,222 | +0.50(+0.30%) |
Dec 27, 2013 | 165.65 | 165.88 | 164.39 | 165.14 | 443,066 | -0.49(-0.30%) |
Dec 26, 2013 | 165.08 | 166.73 | 164.07 | 165.63 | 714,605 | +0.73(+0.44%) |
Dec 24, 2013 | 165.95 | 166.12 | 164.01 | 164.90 | 518,080 | -1.06(-0.64%) |
Dec 23, 2013 | 163.68 | 166.58 | 163.67 | 165.96 | 950,932 | +3.45(+2.12%) |
Dec 20, 2013 | 165.56 | 165.59 | 161.92 | 162.51 | 3,088,062 | -2.78(-1.68%) |
Dec 19, 2013 | 163.90 | 166.04 | 163.33 | 165.29 | 872,167 | +0.39(+0.24%) |
Dec 18, 2013 | 160.42 | 165.40 | 158.57 | 164.90 | 1,452,275 | +5.01(+3.13%) |
Dec 17, 2013 | 159.64 | 160.85 | 156.40 | 159.89 | 1,754,739 | +0.23(+0.14%) |
Dec 16, 2013 | 161.47 | 162.91 | 159.44 | 159.66 | 1,024,011 | -0.16(-0.10%) |
Dec 13, 2013 | 159.54 | 161.36 | 158.92 | 159.82 | 892,370 | +0.44(+0.28%) |
Dec 12, 2013 | 160.30 | 161.42 | 158.76 | 159.38 | 1,326,373 | -1.00(-0.62%) |
Dec 11, 2013 | 170.51 | 170.51 | 160.12 | 160.38 | 1,299,031 | -3.17(-1.94%) |
Dec 10, 2013 | 165.99 | 166.39 | 161.10 | 163.55 | 1,913,074 | -2.61(-1.57%) |
Dec 09, 2013 | 166.12 | 167.80 | 165.64 | 166.16 | 1,085,873 | -0.57(-0.34%) |
Dec 06, 2013 | 164.30 | 168.15 | 163.52 | 166.73 | 1,600,409 | +3.83(+2.35%) |
Dec 05, 2013 | 161.05 | 163.45 | 159.97 | 162.90 | 1,227,038 | +1.85(+1.15%) |
Dec 04, 2013 | 161.57 | 162.24 | 159.34 | 161.05 | 1,133,379 | -1.57(-0.97%) |
Dec 03, 2013 | 163.13 | 163.67 | 161.29 | 162.62 | 1,516,972 | -0.76(-0.47%) |
Dec 02, 2013 | 163.46 | 164.61 | 162.21 | 163.38 | 1,066,979 | +0.31(+0.19%) |
Nov 29, 2013 | 163.93 | 163.93 | 162.42 | 163.07 | 492,515 | -0.63(-0.38%) |
Nov 27, 2013 | 163.43 | 165.47 | 162.80 | 163.70 | 807,887 | +1.17(+0.72%) |
Nov 26, 2013 | 163.00 | 164.02 | 161.30 | 162.53 | 1,526,901 | -0.39(-0.24%) |
Nov 25, 2013 | 164.68 | 165.00 | 162.57 | 162.92 | 718,317 | -1.91(-1.16%) |
Nov 22, 2013 | 163.14 | 165.00 | 162.93 | 164.83 | 684,428 | +1.88(+1.15%) |
Nov 21, 2013 | 163.58 | 164.91 | 162.18 | 162.95 | 750,694 | -0.25(-0.15%) |
Nov 20, 2013 | 160.82 | 163.52 | 159.85 | 163.20 | 911,545 | +2.35(+1.46%) |
Nov 19, 2013 | 162.94 | 163.45 | 160.45 | 160.85 | 1,121,893 | -2.10(-1.29%) |
Nov 18, 2013 | 165.51 | 166.32 | 162.22 | 162.95 | 1,162,099 | -2.32(-1.40%) |
Nov 15, 2013 | 163.29 | 165.47 | 163.00 | 165.27 | 1,429,284 | +1.84(+1.13%) |
Nov 14, 2013 | 163.35 | 164.49 | 162.07 | 163.43 | 931,813 | +1.77(+1.09%) |
Nov 12, 2013 | 160.18 | 163.56 | 159.13 | 161.66 | 1,680,275 | +1.38(+0.86%) |
Nov 11, 2013 | 157.38 | 160.61 | 156.77 | 160.28 | 1,903,342 | +3.55(+2.27%) |
Nov 08, 2013 | 155.01 | 156.87 | 154.53 | 156.73 | 1,399,256 | +2.32(+1.50%) |
Nov 07, 2013 | 156.09 | 158.49 | 153.42 | 154.41 | 1,514,397 | -1.68(-1.08%) |
Nov 06, 2013 | 157.34 | 159.69 | 155.86 | 156.09 | 1,232,178 | -0.44(-0.28%) |
Nov 05, 2013 | 157.25 | 157.87 | 155.25 | 156.53 | 1,045,475 | -0.87(-0.55%) |
Nov 04, 2013 | 158.06 | 158.14 | 155.20 | 157.40 | 956,558 | -0.72(-0.46%) |
Nov 01, 2013 | 155.14 | 158.15 | 154.86 | 158.12 | 1,045,724 | +3.54(+2.29%) |
Oct 31, 2013 | 156.39 | 157.13 | 154.57 | 154.58 | 1,425,501 | -2.05(-1.31%) |
Oct 30, 2013 | 155.24 | 157.09 | 154.97 | 156.63 | 2,162,036 | +2.36(+1.53%) |
Oct 29, 2013 | 152.97 | 154.70 | 151.26 | 154.27 | 3,127,481 | +8.41(+5.77%) |
Oct 28, 2013 | 147.68 | 148.15 | 144.91 | 145.86 | 1,801,466 | -2.29(-1.55%) |
Oct 25, 2013 | 146.30 | 149.19 | 146.01 | 148.15 | 1,266,440 | +1.73(+1.18%) |
Oct 24, 2013 | 146.42 | 147.12 | 145.56 | 146.42 | 1,080,380 | +0.67(+0.46%) |
Oct 23, 2013 | 145.84 | 146.12 | 143.71 | 145.75 | 1,678,811 | -1.14(-0.78%) |
Oct 22, 2013 | 146.71 | 147.95 | 146.30 | 146.89 | 1,657,680 | +0.29(+0.20%) |
Oct 21, 2013 | 147.15 | 148.00 | 145.52 | 146.60 | 1,077,921 | -0.32(-0.22%) |
Oct 18, 2013 | 147.75 | 148.00 | 144.77 | 146.92 | 1,480,639 | +0.05(+0.03%) |
Oct 17, 2013 | 142.67 | 147.22 | 142.66 | 146.87 | 1,427,098 | +2.82(+1.96%) |
Oct 16, 2013 | 140.72 | 144.34 | 140.60 | 144.05 | 1,317,407 | +3.51(+2.50%) |
Oct 15, 2013 | 141.80 | 142.85 | 140.50 | 140.54 | 1,108,544 | -1.11(-0.78%) |
Oct 14, 2013 | 140.51 | 141.91 | 139.46 | 141.65 | 821,917 | -0.06(-0.04%) |
Oct 11, 2013 | 141.23 | 143.06 | 140.24 | 141.71 | 819,335 | +1.03(+0.73%) |
Oct 10, 2013 | 138.80 | 142.85 | 138.80 | 140.68 | 1,318,205 | +3.38(+2.46%) |
Oct 09, 2013 | 140.51 | 141.69 | 136.52 | 137.30 | 2,134,600 | -2.50(-1.79%) |
Oct 08, 2013 | 143.71 | 143.71 | 138.84 | 139.80 | 2,418,226 | -4.36(-3.02%) |
Oct 07, 2013 | 146.17 | 146.78 | 144.07 | 144.16 | 1,367,246 | -2.74(-1.87%) |
Oct 04, 2013 | 143.69 | 149.80 | 143.69 | 146.90 | 1,637,626 | +2.41(+1.67%) |
Oct 03, 2013 | 145.89 | 147.47 | 144.49 | 144.49 | 2,283,842 | -1.89(-1.29%) |
Oct 02, 2013 | 145.00 | 147.48 | 143.82 | 146.38 | 2,174,856 | +1.28(+0.88%) |