Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 137.52 | 138.38 | 137.52 | 138.38 | 2,376 | +0.85(+0.62%) |
Apr 29, 2014 | 137.12 | 137.72 | 137.12 | 137.53 | 8,436 | +1.47(+1.08%) |
Apr 28, 2014 | 137.59 | 138.05 | 134.77 | 136.06 | 5,889 | -0.92(-0.67%) |
Apr 25, 2014 | 138.82 | 138.82 | 136.98 | 136.98 | 2,317 | -2.50(-1.79%) |
Apr 24, 2014 | 139.85 | 139.85 | 139.48 | 139.48 | 1,400 | -0.25(-0.18%) |
Apr 23, 2014 | 139.95 | 140.17 | 139.73 | 139.73 | 1,729 | -0.82(-0.58%) |
Apr 22, 2014 | 140.19 | 140.55 | 140.19 | 140.55 | 1,270 | +1.67(+1.21%) |
Apr 21, 2014 | 138.95 | 139.03 | 138.73 | 138.88 | 1,224 | -0.10(-0.07%) |
Apr 17, 2014 | 138.20 | 138.97 | 138.97 | 138.97 | 1,232 | +1.49(+1.09%) |
Apr 16, 2014 | 137.56 | 137.56 | 137.05 | 137.48 | 2,835 | +2.17(+1.60%) |
Apr 15, 2014 | 135.38 | 135.38 | 134.22 | 135.31 | 4,372 | -0.92(-0.67%) |
Apr 14, 2014 | 135.83 | 136.46 | 135.83 | 136.23 | 1,302 | +1.24(+0.92%) |
Apr 11, 2014 | 135.49 | 135.92 | 134.99 | 134.99 | 6,125 | -1.78(-1.30%) |
Apr 10, 2014 | 138.16 | 138.19 | 136.37 | 136.76 | 2,258 | -3.66(-2.61%) |
Apr 09, 2014 | 138.99 | 140.43 | 138.95 | 140.43 | 1,660 | +2.06(+1.49%) |
Apr 08, 2014 | 137.07 | 138.37 | 137.07 | 138.37 | 5,322 | +1.18(+0.86%) |
Apr 07, 2014 | 138.91 | 139.18 | 136.73 | 137.19 | 6,624 | -2.30(-1.65%) |
Apr 04, 2014 | 142.05 | 142.41 | 139.10 | 139.49 | 1,935 | -2.52(-1.78%) |
Apr 03, 2014 | 143.72 | 143.72 | 142.01 | 142.01 | 770 | -1.32(-0.92%) |
Apr 02, 2014 | 142.99 | 143.46 | 142.99 | 143.33 | 7,311 | +0.61(+0.43%) |
Apr 01, 2014 | 141.74 | 142.72 | 141.74 | 142.72 | 2,312 | +1.56(+1.10%) |
Mar 31, 2014 | 140.54 | 141.18 | 140.54 | 141.17 | 21,504 | +1.62(+1.16%) |
Mar 28, 2014 | 139.97 | 139.97 | 139.45 | 139.55 | 2,138 | +0.28(+0.20%) |
Mar 27, 2014 | 139.45 | 140.06 | 138.54 | 139.27 | 27,943 | -0.33(-0.24%) |
Mar 26, 2014 | 142.38 | 142.38 | 139.59 | 139.59 | 12,275 | -2.00(-1.41%) |
Mar 25, 2014 | 142.66 | 142.92 | 141.48 | 141.59 | 2,144 | +0.07(+0.05%) |
Mar 24, 2014 | 144.20 | 144.20 | 141.16 | 141.52 | 2,779 | -1.98(-1.38%) |
Mar 21, 2014 | 144.03 | 144.03 | 143.42 | 143.50 | 1,883 | -0.80(-0.55%) |
Mar 20, 2014 | 144.59 | 144.59 | 144.17 | 144.30 | 1,343 | -0.00(-0.00%) |
Mar 19, 2014 | 145.40 | 145.42 | 144.30 | 144.30 | 2,994 | -1.14(-0.78%) |
Mar 18, 2014 | 144.17 | 145.54 | 144.17 | 145.43 | 5,448 | +1.46(+1.02%) |
Mar 17, 2014 | 144.45 | 144.45 | 143.93 | 143.97 | 2,729 | +0.82(+0.57%) |
Mar 14, 2014 | 143.36 | 143.62 | 143.01 | 143.15 | 5,373 | +0.36(+0.25%) |
Mar 13, 2014 | 145.10 | 145.26 | 142.33 | 142.79 | 7,463 | -1.88(-1.30%) |
Mar 12, 2014 | 143.70 | 144.70 | 143.20 | 144.66 | 6,443 | -0.36(-0.25%) |
Mar 11, 2014 | 145.87 | 145.87 | 145.00 | 145.03 | 3,857 | -0.17(-0.12%) |
Mar 10, 2014 | 145.93 | 145.93 | 144.61 | 145.20 | 8,176 | -0.57(-0.39%) |
Mar 07, 2014 | 146.05 | 146.09 | 145.39 | 145.77 | 5,251 | -0.19(-0.13%) |
Mar 06, 2014 | 146.72 | 146.79 | 145.91 | 145.97 | 9,320 | -0.16(-0.11%) |
Mar 05, 2014 | 146.72 | 146.72 | 146.13 | 146.13 | 4,964 | -0.71(-0.48%) |
Mar 04, 2014 | 146.31 | 146.99 | 146.13 | 146.84 | 15,896 | +2.79(+1.94%) |
Mar 03, 2014 | 143.67 | 144.46 | 143.24 | 144.04 | 6,963 | -0.60(-0.42%) |
Feb 28, 2014 | 146.14 | 146.18 | 144.22 | 144.65 | 14,002 | -1.05(-0.72%) |
Feb 27, 2014 | 145.20 | 145.77 | 144.94 | 145.69 | 4,808 | +0.74(+0.51%) |
Feb 26, 2014 | 145.38 | 145.98 | 144.88 | 144.96 | 13,897 | -0.01(-0.01%) |
Feb 25, 2014 | 145.16 | 145.48 | 144.61 | 144.97 | 11,485 | -0.18(-0.12%) |
Feb 24, 2014 | 145.34 | 145.97 | 145.14 | 145.14 | 47,561 | +1.09(+0.75%) |
Feb 21, 2014 | 143.75 | 144.51 | 143.75 | 144.06 | 2,248 | +0.27(+0.18%) |
Feb 20, 2014 | 143.05 | 143.79 | 142.82 | 143.79 | 1,672 | +0.32(+0.22%) |
Feb 19, 2014 | 143.14 | 143.53 | 142.84 | 143.47 | 6,862 | +0.12(+0.08%) |
Feb 18, 2014 | 142.39 | 143.40 | 142.39 | 143.35 | 28,873 | +1.63(+1.15%) |
Feb 14, 2014 | 141.27 | 141.72 | 141.72 | 141.72 | 5,962 | +0.21(+0.15%) |
Feb 13, 2014 | 140.15 | 141.50 | 140.15 | 141.50 | 2,949 | +1.18(+0.84%) |
Feb 12, 2014 | 140.24 | 140.52 | 140.06 | 140.33 | 4,837 | +0.47(+0.34%) |
Feb 11, 2014 | 138.76 | 139.85 | 138.76 | 139.85 | 1,940 | +1.35(+0.97%) |
Feb 10, 2014 | 138.25 | 138.51 | 137.62 | 138.51 | 5,456 | +0.48(+0.35%) |
Feb 07, 2014 | 136.84 | 138.02 | 136.79 | 138.02 | 3,682 | +2.03(+1.49%) |
Feb 06, 2014 | 135.98 | 135.99 | 135.86 | 135.99 | 1,365 | +1.76(+1.31%) |
Feb 05, 2014 | 134.03 | 134.48 | 133.02 | 134.23 | 6,102 | -0.78(-0.58%) |
Feb 04, 2014 | 133.99 | 135.03 | 133.53 | 135.01 | 6,677 | +1.96(+1.47%) |