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%) |