Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 130.13 | 131.76 | 129.98 | 131.32 | 3,341,664 | +1.30(+1.00%) |
Apr 29, 2014 | 129.02 | 130.13 | 128.70 | 130.02 | 2,582,575 | +1.40(+1.09%) |
Apr 28, 2014 | 130.31 | 130.50 | 126.53 | 128.62 | 4,671,243 | -1.40(-1.07%) |
Apr 25, 2014 | 131.86 | 132.10 | 129.75 | 130.02 | 4,018,925 | -2.14(-1.62%) |
Apr 24, 2014 | 132.32 | 133.20 | 131.95 | 132.16 | 3,527,472 | +0.33(+0.25%) |
Apr 23, 2014 | 131.68 | 132.24 | 130.87 | 131.83 | 2,437,554 | -0.01(-0.01%) |
Apr 22, 2014 | 129.53 | 132.13 | 129.22 | 131.84 | 5,503,381 | +2.19(+1.69%) |
Apr 21, 2014 | 129.41 | 130.04 | 128.37 | 129.66 | 5,501,696 | +0.30(+0.23%) |
Apr 17, 2014 | 132.31 | 129.36 | 129.36 | 129.36 | 5,507,466 | +0.18(+0.14%) |
Apr 16, 2014 | 128.46 | 129.24 | 127.45 | 129.18 | 3,855,345 | +1.89(+1.48%) |
Apr 15, 2014 | 127.36 | 128.19 | 125.79 | 127.29 | 4,402,546 | +0.15(+0.12%) |
Apr 14, 2014 | 127.19 | 127.46 | 126.06 | 127.14 | 3,694,781 | +1.66(+1.32%) |
Apr 11, 2014 | 126.90 | 126.94 | 124.60 | 125.48 | 7,864,267 | -2.68(-2.09%) |
Apr 10, 2014 | 130.16 | 130.54 | 128.02 | 128.16 | 5,836,759 | -1.79(-1.38%) |
Apr 09, 2014 | 129.09 | 130.64 | 128.52 | 129.95 | 4,866,339 | +1.31(+1.02%) |
Apr 08, 2014 | 130.40 | 130.44 | 127.75 | 128.64 | 8,321,811 | -1.64(-1.26%) |
Apr 07, 2014 | 133.89 | 134.09 | 130.18 | 130.28 | 5,634,671 | -3.84(-2.87%) |
Apr 04, 2014 | 137.22 | 137.25 | 133.81 | 134.13 | 3,976,689 | -2.34(-1.72%) |
Apr 03, 2014 | 137.47 | 137.77 | 135.57 | 136.47 | 2,807,322 | -0.97(-0.71%) |
Apr 02, 2014 | 136.31 | 137.66 | 136.17 | 137.44 | 2,903,761 | +1.11(+0.81%) |
Apr 01, 2014 | 135.38 | 136.63 | 134.93 | 136.33 | 4,043,483 | +1.70(+1.26%) |
Mar 31, 2014 | 134.11 | 134.87 | 133.29 | 134.63 | 3,015,411 | +1.27(+0.95%) |
Mar 28, 2014 | 133.28 | 134.91 | 132.52 | 133.35 | 3,201,474 | +0.01(+0.01%) |
Mar 27, 2014 | 132.94 | 134.18 | 132.10 | 133.34 | 4,697,228 | +0.46(+0.35%) |
Mar 26, 2014 | 135.36 | 135.57 | 132.88 | 132.88 | 3,141,932 | -1.25(-0.93%) |
Mar 25, 2014 | 136.88 | 137.56 | 133.76 | 134.13 | 5,387,397 | -2.03(-1.49%) |
Mar 24, 2014 | 137.32 | 138.02 | 135.65 | 136.16 | 3,300,101 | -1.01(-0.74%) |
Mar 21, 2014 | 139.43 | 139.68 | 137.14 | 137.17 | 5,836,347 | -1.86(-1.34%) |
Mar 20, 2014 | 137.94 | 140.05 | 137.44 | 139.04 | 4,803,620 | +0.85(+0.62%) |
Mar 19, 2014 | 138.44 | 139.81 | 137.05 | 138.19 | 4,026,228 | +0.07(+0.05%) |
Mar 18, 2014 | 137.44 | 138.86 | 137.22 | 138.11 | 2,341,084 | +1.03(+0.75%) |
Mar 17, 2014 | 136.71 | 138.69 | 136.66 | 137.08 | 3,891,947 | +1.22(+0.90%) |
Mar 14, 2014 | 137.13 | 137.54 | 135.60 | 135.86 | 3,361,599 | -1.11(-0.81%) |
Mar 13, 2014 | 140.07 | 140.70 | 136.86 | 136.97 | 4,138,437 | -2.48(-1.78%) |
Mar 12, 2014 | 138.97 | 139.67 | 137.88 | 139.45 | 3,102,917 | -0.14(-0.10%) |
Mar 11, 2014 | 142.93 | 142.93 | 139.56 | 139.59 | 4,663,394 | -2.97(-2.09%) |
Mar 10, 2014 | 142.64 | 143.37 | 141.71 | 142.56 | 2,652,039 | -0.62(-0.43%) |
Mar 07, 2014 | 142.95 | 144.27 | 142.24 | 143.18 | 4,984,656 | +1.36(+0.96%) |
Mar 06, 2014 | 141.91 | 142.97 | 141.73 | 141.82 | 4,141,974 | +0.57(+0.41%) |
Mar 05, 2014 | 138.69 | 142.06 | 138.24 | 141.24 | 5,403,142 | +2.60(+1.88%) |
Mar 04, 2014 | 136.92 | 138.66 | 136.56 | 138.64 | 4,138,596 | +3.28(+2.42%) |
Mar 03, 2014 | 134.93 | 135.83 | 134.47 | 135.36 | 3,800,587 | -1.41(-1.03%) |
Feb 28, 2014 | 135.42 | 137.89 | 135.22 | 136.76 | 5,223,558 | +0.88(+0.65%) |
Feb 27, 2014 | 133.65 | 136.22 | 133.39 | 135.88 | 4,632,820 | +2.12(+1.58%) |
Feb 26, 2014 | 134.14 | 134.66 | 132.10 | 133.76 | 4,841,874 | -0.11(-0.08%) |
Feb 25, 2014 | 136.03 | 136.18 | 133.61 | 133.87 | 4,494,212 | -2.51(-1.84%) |
Feb 24, 2014 | 134.66 | 137.09 | 134.63 | 136.38 | 3,959,654 | +1.67(+1.24%) |
Feb 21, 2014 | 134.54 | 135.65 | 134.42 | 134.71 | 3,177,015 | +0.00(+0.00%) |
Feb 20, 2014 | 133.88 | 135.09 | 133.21 | 134.71 | 3,212,156 | +1.01(+0.76%) |
Feb 19, 2014 | 134.22 | 136.08 | 133.46 | 133.69 | 4,481,118 | -1.14(-0.84%) |
Feb 18, 2014 | 134.33 | 135.60 | 134.07 | 134.83 | 4,151,847 | +0.76(+0.57%) |
Feb 14, 2014 | 133.75 | 134.07 | 134.07 | 134.07 | 4,015,097 | -0.28(-0.21%) |
Feb 13, 2014 | 133.11 | 134.62 | 132.74 | 134.35 | 3,809,392 | +0.46(+0.34%) |
Feb 12, 2014 | 134.71 | 135.30 | 133.67 | 133.89 | 3,720,388 | -0.73(-0.54%) |
Feb 11, 2014 | 132.01 | 135.08 | 131.28 | 134.62 | 6,100,695 | +2.78(+2.11%) |
Feb 10, 2014 | 131.86 | 132.47 | 131.25 | 131.84 | 4,178,384 | -0.76(-0.57%) |
Feb 07, 2014 | 133.30 | 133.40 | 131.24 | 132.60 | 6,110,634 | +0.15(+0.11%) |
Feb 06, 2014 | 131.97 | 132.66 | 131.10 | 132.46 | 4,638,021 | +1.09(+0.83%) |
Feb 05, 2014 | 131.50 | 133.19 | 131.28 | 131.37 | 3,923,424 | -1.10(-0.83%) |
Feb 04, 2014 | 131.76 | 133.13 | 130.90 | 132.46 | 4,086,763 | +1.59(+1.21%) |