Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 155.45 | 156.26 | 154.70 | 156.21 | 1,401,888 | +0.67(+0.43%) |
Apr 29, 2014 | 154.67 | 156.51 | 154.14 | 155.54 | 1,178,859 | +0.94(+0.61%) |
Apr 28, 2014 | 154.77 | 157.34 | 153.54 | 154.60 | 1,993,621 | -0.37(-0.24%) |
Apr 25, 2014 | 157.39 | 157.70 | 154.75 | 154.97 | 1,116,504 | -2.41(-1.53%) |
Apr 24, 2014 | 158.26 | 159.08 | 157.26 | 157.38 | 924,058 | -0.16(-0.10%) |
Apr 23, 2014 | 158.10 | 158.51 | 157.10 | 157.53 | 1,307,527 | -0.34(-0.22%) |
Apr 22, 2014 | 158.98 | 160.06 | 157.82 | 157.88 | 1,137,065 | -0.88(-0.55%) |
Apr 21, 2014 | 157.41 | 159.19 | 156.90 | 158.75 | 802,931 | +0.90(+0.57%) |
Apr 17, 2014 | 156.48 | 157.86 | 157.86 | 157.86 | 1,737,123 | +0.90(+0.58%) |
Apr 16, 2014 | 156.70 | 157.84 | 155.42 | 156.95 | 1,482,069 | +1.56(+1.00%) |
Apr 15, 2014 | 154.66 | 155.55 | 151.73 | 155.39 | 1,351,871 | +0.78(+0.50%) |
Apr 14, 2014 | 153.07 | 155.71 | 152.57 | 154.62 | 1,534,834 | +2.58(+1.69%) |
Apr 11, 2014 | 153.25 | 154.72 | 150.40 | 152.04 | 1,899,660 | -2.58(-1.67%) |
Apr 10, 2014 | 159.77 | 159.92 | 153.92 | 154.62 | 1,907,567 | -5.08(-3.18%) |
Apr 09, 2014 | 155.66 | 159.75 | 154.92 | 159.69 | 1,472,966 | +3.93(+2.53%) |
Apr 08, 2014 | 155.25 | 156.94 | 154.50 | 155.76 | 1,909,358 | +1.03(+0.67%) |
Apr 07, 2014 | 158.47 | 159.10 | 152.64 | 154.73 | 2,433,171 | -3.03(-1.92%) |
Apr 04, 2014 | 160.75 | 162.03 | 157.66 | 157.76 | 1,647,362 | -2.66(-1.66%) |
Apr 03, 2014 | 162.20 | 162.78 | 160.01 | 160.41 | 1,469,695 | -1.85(-1.14%) |
Apr 02, 2014 | 162.66 | 163.26 | 161.22 | 162.26 | 1,344,923 | -0.27(-0.16%) |
Apr 01, 2014 | 163.66 | 164.53 | 160.89 | 162.53 | 1,260,458 | -0.49(-0.30%) |
Mar 31, 2014 | 163.04 | 164.30 | 162.46 | 163.02 | 1,094,291 | +1.06(+0.66%) |
Mar 28, 2014 | 160.18 | 162.23 | 159.96 | 161.96 | 1,218,458 | +2.14(+1.34%) |
Mar 27, 2014 | 159.99 | 161.28 | 158.43 | 159.81 | 1,507,131 | -0.68(-0.43%) |
Mar 26, 2014 | 163.89 | 164.57 | 160.50 | 160.50 | 1,565,140 | -2.43(-1.49%) |
Mar 25, 2014 | 164.08 | 165.20 | 161.12 | 162.93 | 1,758,452 | -0.99(-0.60%) |
Mar 24, 2014 | 167.24 | 167.58 | 163.01 | 163.91 | 1,568,455 | -3.06(-1.83%) |
Mar 21, 2014 | 172.58 | 173.59 | 166.88 | 166.97 | 1,932,823 | -4.15(-2.43%) |
Mar 20, 2014 | 167.94 | 171.43 | 167.88 | 171.12 | 1,437,778 | +3.17(+1.89%) |
Mar 19, 2014 | 168.83 | 169.54 | 167.06 | 167.95 | 1,033,646 | -1.16(-0.69%) |
Mar 18, 2014 | 167.93 | 169.36 | 167.28 | 169.11 | 900,679 | +1.15(+0.69%) |
Mar 17, 2014 | 167.31 | 169.07 | 166.92 | 167.96 | 835,089 | +1.03(+0.61%) |
Mar 14, 2014 | 169.01 | 169.77 | 166.59 | 166.93 | 1,472,917 | -2.62(-1.55%) |
Mar 13, 2014 | 169.96 | 171.66 | 169.21 | 169.56 | 1,268,143 | +0.00(+0.00%) |
Mar 12, 2014 | 168.28 | 169.62 | 166.64 | 169.56 | 1,069,655 | +1.18(+0.70%) |
Mar 11, 2014 | 167.10 | 169.42 | 166.74 | 168.37 | 1,183,654 | +1.73(+1.04%) |
Mar 10, 2014 | 168.35 | 168.56 | 165.40 | 166.65 | 1,616,370 | -1.75(-1.04%) |
Mar 07, 2014 | 168.94 | 169.43 | 167.50 | 168.40 | 1,290,683 | -0.17(-0.10%) |
Mar 06, 2014 | 168.30 | 169.92 | 167.67 | 168.57 | 1,602,447 | +0.57(+0.34%) |
Mar 05, 2014 | 167.77 | 168.53 | 166.63 | 168.00 | 1,447,818 | +1.07(+0.64%) |
Mar 04, 2014 | 164.36 | 167.45 | 164.09 | 166.92 | 1,828,417 | +4.39(+2.70%) |
Mar 03, 2014 | 161.88 | 163.40 | 161.50 | 162.54 | 1,188,510 | -0.92(-0.57%) |
Feb 28, 2014 | 161.34 | 164.67 | 160.80 | 163.46 | 1,823,601 | +2.42(+1.50%) |
Feb 27, 2014 | 161.37 | 161.67 | 160.16 | 161.04 | 1,719,404 | -0.10(-0.06%) |
Feb 26, 2014 | 162.90 | 163.45 | 160.70 | 161.14 | 1,099,565 | -1.80(-1.10%) |
Feb 25, 2014 | 162.69 | 164.09 | 162.56 | 162.94 | 1,334,027 | +0.38(+0.23%) |
Feb 24, 2014 | 162.85 | 164.21 | 162.54 | 162.56 | 2,287,758 | -0.03(-0.02%) |
Feb 21, 2014 | 163.77 | 164.42 | 162.43 | 162.59 | 2,434,071 | -1.13(-0.69%) |
Feb 20, 2014 | 163.60 | 164.68 | 162.27 | 163.73 | 1,328,948 | -0.07(-0.04%) |
Feb 19, 2014 | 164.11 | 165.40 | 162.59 | 163.80 | 1,813,038 | +0.17(+0.10%) |
Feb 18, 2014 | 162.92 | 165.03 | 162.02 | 163.63 | 1,789,307 | +1.73(+1.07%) |
Feb 14, 2014 | 161.96 | 161.90 | 161.90 | 161.90 | 1,099,695 | -0.06(-0.04%) |
Feb 13, 2014 | 160.89 | 162.13 | 160.49 | 161.97 | 1,186,862 | +0.66(+0.41%) |
Feb 12, 2014 | 160.99 | 162.61 | 160.19 | 161.30 | 1,163,987 | -0.09(-0.06%) |
Feb 11, 2014 | 159.03 | 161.59 | 158.18 | 161.39 | 1,754,795 | +2.10(+1.32%) |
Feb 10, 2014 | 160.90 | 161.34 | 158.47 | 159.29 | 1,926,188 | -2.05(-1.27%) |
Feb 07, 2014 | 158.81 | 161.35 | 158.45 | 161.34 | 1,560,711 | +2.39(+1.50%) |
Feb 06, 2014 | 155.86 | 159.58 | 154.91 | 158.95 | 2,254,059 | +3.48(+2.24%) |
Feb 05, 2014 | 155.44 | 156.00 | 153.99 | 155.47 | 1,431,928 | -0.76(-0.48%) |
Feb 04, 2014 | 157.66 | 157.89 | 155.64 | 156.22 | 1,771,340 | -1.44(-0.91%) |