Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 223.01 | 225.43 | 221.53 | 225.16 | 1,382,257 | +1.90(+0.85%) |
Apr 29, 2014 | 219.14 | 223.35 | 218.04 | 223.26 | 1,095,157 | +4.58(+2.09%) |
Apr 28, 2014 | 220.72 | 221.57 | 215.50 | 218.68 | 1,449,615 | -1.10(-0.50%) |
Apr 25, 2014 | 224.32 | 224.48 | 219.47 | 219.78 | 1,597,148 | -4.82(-2.15%) |
Apr 24, 2014 | 226.19 | 226.97 | 220.47 | 224.60 | 1,774,774 | -0.73(-0.32%) |
Apr 23, 2014 | 225.25 | 228.60 | 224.28 | 225.33 | 2,044,837 | +0.30(+0.13%) |
Apr 22, 2014 | 228.64 | 230.90 | 223.44 | 225.03 | 1,577,015 | -2.28(-1.00%) |
Apr 21, 2014 | 228.62 | 229.14 | 225.27 | 227.31 | 2,051,101 | -0.79(-0.35%) |
Apr 17, 2014 | 230.84 | 228.10 | 228.10 | 228.10 | 2,275,985 | -17.69(-7.20%) |
Apr 16, 2014 | 241.28 | 246.20 | 240.79 | 245.80 | 1,336,562 | +6.25(+2.61%) |
Apr 15, 2014 | 234.26 | 241.00 | 234.11 | 239.55 | 1,713,807 | +5.20(+2.22%) |
Apr 14, 2014 | 231.52 | 235.16 | 229.84 | 234.35 | 1,756,366 | +5.02(+2.19%) |
Apr 11, 2014 | 233.75 | 236.07 | 228.73 | 229.33 | 1,327,389 | -6.87(-2.91%) |
Apr 10, 2014 | 246.66 | 247.79 | 235.72 | 236.20 | 1,250,661 | -10.54(-4.27%) |
Apr 09, 2014 | 240.25 | 247.07 | 239.40 | 246.74 | 1,285,650 | +8.25(+3.46%) |
Apr 08, 2014 | 238.29 | 241.12 | 234.64 | 238.49 | 1,238,054 | -0.20(-0.08%) |
Apr 07, 2014 | 243.41 | 244.88 | 231.50 | 238.69 | 2,294,165 | -5.83(-2.38%) |
Apr 04, 2014 | 250.02 | 250.59 | 244.19 | 244.51 | 1,197,269 | -3.39(-1.37%) |
Apr 03, 2014 | 254.36 | 255.17 | 247.05 | 247.90 | 1,270,538 | -5.17(-2.04%) |
Apr 02, 2014 | 254.86 | 255.83 | 251.35 | 253.07 | 828,203 | -0.63(-0.25%) |
Apr 01, 2014 | 255.58 | 255.91 | 250.80 | 253.70 | 1,150,042 | +0.10(+0.04%) |
Mar 31, 2014 | 256.77 | 258.48 | 250.92 | 253.60 | 1,145,930 | -1.66(-0.65%) |
Mar 28, 2014 | 254.62 | 258.66 | 253.52 | 255.25 | 937,048 | +0.93(+0.37%) |
Mar 27, 2014 | 252.28 | 254.53 | 249.38 | 254.32 | 1,096,198 | +0.65(+0.26%) |
Mar 26, 2014 | 259.87 | 262.16 | 253.50 | 253.67 | 1,155,134 | -5.56(-2.14%) |
Mar 25, 2014 | 263.20 | 264.54 | 256.67 | 259.23 | 1,174,408 | -2.00(-0.77%) |
Mar 24, 2014 | 268.17 | 269.84 | 260.11 | 261.23 | 1,101,118 | -5.44(-2.04%) |
Mar 21, 2014 | 276.53 | 279.69 | 266.68 | 266.68 | 2,191,919 | -7.23(-2.64%) |
Mar 20, 2014 | 264.53 | 274.11 | 264.33 | 273.91 | 1,022,558 | +9.18(+3.47%) |
Mar 19, 2014 | 268.53 | 271.80 | 262.48 | 264.73 | 1,002,476 | -3.37(-1.26%) |
Mar 18, 2014 | 264.02 | 268.18 | 262.74 | 268.10 | 1,088,295 | +5.81(+2.21%) |
Mar 17, 2014 | 260.00 | 267.42 | 259.61 | 262.29 | 1,160,625 | +2.98(+1.15%) |
Mar 14, 2014 | 258.53 | 261.61 | 256.02 | 259.31 | 752,639 | +0.42(+0.16%) |
Mar 13, 2014 | 267.16 | 267.42 | 256.75 | 258.89 | 550,231 | -7.20(-2.71%) |
Mar 12, 2014 | 263.73 | 266.28 | 260.07 | 266.10 | 438,502 | +0.47(+0.18%) |
Mar 11, 2014 | 265.58 | 267.68 | 263.53 | 265.63 | 498,303 | +1.10(+0.42%) |
Mar 10, 2014 | 268.13 | 269.27 | 263.41 | 264.54 | 525,860 | -3.33(-1.24%) |
Mar 07, 2014 | 267.40 | 268.56 | 265.25 | 267.87 | 446,360 | +1.53(+0.57%) |
Mar 06, 2014 | 265.77 | 266.93 | 262.51 | 266.34 | 521,825 | +1.99(+0.75%) |
Mar 05, 2014 | 265.75 | 266.55 | 262.50 | 264.35 | 426,722 | -2.91(-1.09%) |
Mar 04, 2014 | 262.45 | 267.63 | 262.12 | 267.26 | 564,996 | +8.31(+3.21%) |
Mar 03, 2014 | 261.85 | 261.86 | 255.09 | 258.95 | 815,060 | -6.43(-2.42%) |
Feb 28, 2014 | 265.02 | 267.50 | 262.51 | 265.38 | 697,868 | +0.78(+0.30%) |
Feb 27, 2014 | 263.05 | 266.47 | 261.29 | 264.60 | 680,284 | -0.94(-0.35%) |
Feb 26, 2014 | 267.31 | 268.49 | 264.48 | 265.54 | 729,672 | -0.19(-0.07%) |
Feb 25, 2014 | 265.78 | 269.73 | 264.62 | 265.73 | 633,690 | -0.76(-0.29%) |
Feb 24, 2014 | 261.78 | 268.28 | 261.31 | 266.49 | 697,246 | +3.12(+1.18%) |
Feb 21, 2014 | 265.29 | 265.93 | 262.81 | 263.37 | 740,015 | -1.19(-0.45%) |
Feb 20, 2014 | 263.08 | 264.75 | 259.94 | 264.56 | 945,174 | +3.30(+1.26%) |
Feb 19, 2014 | 264.94 | 265.77 | 260.61 | 261.27 | 431,895 | -3.02(-1.14%) |
Feb 18, 2014 | 260.24 | 264.38 | 260.17 | 264.28 | 524,905 | +3.56(+1.36%) |
Feb 14, 2014 | 260.06 | 260.73 | 260.73 | 260.73 | 462,072 | +0.66(+0.25%) |
Feb 13, 2014 | 256.45 | 260.29 | 254.03 | 260.07 | 737,988 | +2.70(+1.05%) |
Feb 12, 2014 | 254.94 | 259.07 | 254.20 | 257.37 | 773,892 | +2.42(+0.95%) |
Feb 11, 2014 | 249.00 | 256.38 | 248.17 | 254.95 | 792,640 | +5.49(+2.20%) |
Feb 10, 2014 | 248.20 | 249.52 | 244.85 | 249.46 | 989,447 | +2.72(+1.10%) |
Feb 07, 2014 | 242.04 | 251.87 | 241.12 | 246.74 | 1,416,183 | +6.08(+2.53%) |
Feb 06, 2014 | 222.01 | 240.87 | 221.19 | 240.66 | 2,081,272 | +22.66(+10.40%) |
Feb 05, 2014 | 218.86 | 221.02 | 214.57 | 218.00 | 1,149,088 | -2.31(-1.05%) |
Feb 04, 2014 | 219.77 | 221.71 | 219.14 | 220.30 | 646,119 | +0.88(+0.40%) |