Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 122.98 | 124.88 | 121.24 | 123.64 | 1,156,599 | -0.22(-0.18%) |
Apr 29, 2014 | 124.02 | 126.64 | 122.55 | 123.86 | 1,059,049 | -0.28(-0.23%) |
Apr 28, 2014 | 127.90 | 129.38 | 119.18 | 124.14 | 1,367,276 | -3.67(-2.87%) |
Apr 25, 2014 | 128.02 | 128.29 | 123.60 | 127.81 | 1,188,072 | -1.75(-1.35%) |
Apr 24, 2014 | 136.31 | 136.42 | 128.67 | 129.56 | 1,098,970 | -5.41(-4.01%) |
Apr 23, 2014 | 138.79 | 140.19 | 134.60 | 134.97 | 1,009,034 | +0.85(+0.63%) |
Apr 22, 2014 | 135.93 | 136.99 | 128.85 | 134.12 | 1,984,066 | -1.47(-1.08%) |
Apr 21, 2014 | 139.99 | 144.18 | 132.65 | 135.59 | 2,114,367 | -9.99(-6.86%) |
Apr 17, 2014 | 148.99 | 145.58 | 145.58 | 145.58 | 895,200 | -2.29(-1.55%) |
Apr 16, 2014 | 141.03 | 149.26 | 139.53 | 147.87 | 708,713 | +7.95(+5.68%) |
Apr 15, 2014 | 139.99 | 141.99 | 135.01 | 139.92 | 704,423 | -0.37(-0.26%) |
Apr 14, 2014 | 141.33 | 143.75 | 136.19 | 140.29 | 715,096 | +1.16(+0.83%) |
Apr 11, 2014 | 141.00 | 141.48 | 136.11 | 139.13 | 1,035,818 | -3.37(-2.36%) |
Apr 10, 2014 | 154.56 | 155.93 | 140.35 | 142.50 | 1,056,891 | -12.72(-8.19%) |
Apr 09, 2014 | 147.47 | 155.94 | 145.50 | 155.22 | 676,995 | +8.77(+5.99%) |
Apr 08, 2014 | 143.42 | 150.38 | 141.69 | 146.45 | 1,025,367 | +2.76(+1.92%) |
Apr 07, 2014 | 147.29 | 147.29 | 141.64 | 143.69 | 534,170 | -3.47(-2.36%) |
Apr 04, 2014 | 165.74 | 165.74 | 145.62 | 147.16 | 1,112,847 | -18.22(-11.02%) |
Apr 03, 2014 | 166.32 | 168.18 | 162.28 | 165.38 | 817,771 | -0.81(-0.49%) |
Apr 02, 2014 | 163.78 | 166.47 | 160.04 | 166.19 | 579,544 | +3.63(+2.23%) |
Apr 01, 2014 | 161.59 | 165.19 | 158.64 | 162.56 | 510,058 | +2.32(+1.45%) |
Mar 31, 2014 | 161.00 | 164.48 | 158.53 | 160.24 | 371,736 | +0.85(+0.53%) |
Mar 28, 2014 | 161.22 | 164.12 | 158.36 | 159.39 | 523,534 | -1.03(-0.64%) |
Mar 27, 2014 | 161.68 | 163.00 | 157.01 | 160.42 | 710,878 | -1.05(-0.65%) |
Mar 26, 2014 | 165.05 | 165.05 | 159.64 | 161.47 | 605,251 | -2.84(-1.73%) |
Mar 25, 2014 | 166.91 | 171.00 | 161.01 | 164.31 | 726,699 | -1.10(-0.67%) |
Mar 24, 2014 | 171.66 | 172.88 | 163.00 | 165.41 | 686,912 | -5.47(-3.20%) |
Mar 21, 2014 | 179.00 | 179.41 | 170.55 | 170.88 | 487,058 | -7.54(-4.23%) |
Mar 20, 2014 | 177.63 | 178.81 | 174.69 | 178.42 | 413,685 | +0.09(+0.05%) |
Mar 19, 2014 | 182.77 | 183.94 | 175.73 | 178.33 | 466,597 | -5.14(-2.80%) |
Mar 18, 2014 | 175.67 | 183.74 | 174.50 | 183.47 | 551,144 | +8.56(+4.89%) |
Mar 17, 2014 | 177.35 | 180.50 | 174.64 | 174.91 | 476,372 | -0.59(-0.34%) |
Mar 14, 2014 | 177.08 | 181.35 | 175.34 | 175.50 | 330,883 | -2.72(-1.53%) |
Mar 13, 2014 | 181.55 | 184.02 | 177.23 | 178.22 | 470,810 | -1.52(-0.85%) |
Mar 12, 2014 | 178.36 | 181.49 | 178.00 | 179.74 | 529,277 | +0.82(+0.46%) |
Mar 11, 2014 | 183.80 | 184.32 | 178.09 | 178.92 | 420,712 | -4.12(-2.25%) |
Mar 10, 2014 | 180.45 | 185.00 | 179.43 | 183.04 | 552,503 | -2.12(-1.14%) |
Mar 07, 2014 | 191.95 | 193.29 | 184.22 | 185.16 | 744,118 | -5.84(-3.06%) |
Mar 06, 2014 | 195.91 | 196.28 | 190.98 | 191.00 | 501,756 | -4.07(-2.09%) |
Mar 05, 2014 | 202.77 | 203.56 | 191.58 | 195.07 | 702,471 | -9.34(-4.57%) |
Mar 04, 2014 | 196.13 | 206.19 | 195.33 | 204.41 | 542,935 | +9.36(+4.80%) |
Mar 03, 2014 | 191.37 | 195.43 | 188.66 | 195.05 | 560,300 | +1.18(+0.61%) |
Feb 28, 2014 | 200.00 | 203.28 | 192.29 | 193.87 | 790,241 | -7.09(-3.53%) |
Feb 27, 2014 | 202.49 | 204.45 | 199.94 | 200.96 | 670,302 | -1.63(-0.80%) |
Feb 26, 2014 | 200.66 | 206.70 | 200.00 | 202.59 | 939,477 | +1.31(+0.65%) |
Feb 25, 2014 | 201.99 | 202.36 | 195.87 | 201.28 | 670,731 | +2.68(+1.35%) |
Feb 24, 2014 | 197.00 | 202.67 | 195.04 | 198.60 | 531,443 | +3.56(+1.83%) |
Feb 21, 2014 | 197.25 | 201.33 | 194.57 | 195.04 | 664,294 | -1.23(-0.63%) |
Feb 20, 2014 | 191.58 | 197.02 | 189.18 | 196.27 | 588,652 | +4.60(+2.40%) |
Feb 19, 2014 | 192.50 | 194.78 | 189.61 | 191.67 | 596,900 | -1.84(-0.95%) |
Feb 18, 2014 | 198.13 | 198.39 | 191.18 | 193.51 | 923,516 | +4.50(+2.38%) |
Feb 14, 2014 | 186.90 | 189.01 | 189.01 | 189.01 | 633,000 | +2.32(+1.24%) |
Feb 13, 2014 | 184.04 | 186.97 | 180.71 | 186.69 | 625,262 | +5.51(+3.04%) |
Feb 12, 2014 | 181.85 | 184.82 | 179.36 | 181.18 | 754,815 | -1.32(-0.72%) |
Feb 11, 2014 | 176.17 | 182.57 | 175.66 | 182.50 | 1,054,803 | +4.24(+2.38%) |
Feb 10, 2014 | 174.21 | 180.00 | 171.50 | 178.26 | 1,522,834 | +4.33(+2.49%) |
Feb 07, 2014 | 156.57 | 177.79 | 156.57 | 173.93 | 3,333,294 | +34.85(+25.06%) |
Feb 06, 2014 | 142.38 | 143.27 | 137.72 | 139.08 | 1,163,296 | -2.43(-1.72%) |
Feb 05, 2014 | 141.14 | 142.58 | 138.84 | 141.51 | 612,199 | +0.08(+0.06%) |
Feb 04, 2014 | 140.39 | 143.61 | 138.31 | 141.43 | 800,370 | +1.39(+0.99%) |