Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 159.64 | 159.65 | 156.01 | 158.20 | 1,474,104 | +0.88(+0.56%) |
Apr 29, 2014 | 153.07 | 157.81 | 150.07 | 157.32 | 1,367,230 | +5.68(+3.75%) |
Apr 28, 2014 | 152.31 | 155.52 | 148.39 | 151.64 | 2,828,713 | -1.55(-1.01%) |
Apr 25, 2014 | 155.90 | 157.98 | 152.07 | 153.19 | 1,997,240 | -2.82(-1.81%) |
Apr 24, 2014 | 158.35 | 163.50 | 150.10 | 156.01 | 3,372,449 | +3.78(+2.48%) |
Apr 23, 2014 | 155.97 | 156.98 | 150.21 | 152.23 | 1,349,486 | -3.87(-2.48%) |
Apr 22, 2014 | 152.72 | 159.41 | 152.50 | 156.10 | 1,410,658 | +3.91(+2.57%) |
Apr 21, 2014 | 150.25 | 152.61 | 147.78 | 152.19 | 1,062,027 | +2.39(+1.60%) |
Apr 17, 2014 | 149.27 | 149.80 | 149.80 | 149.80 | 2,299,000 | +0.75(+0.50%) |
Apr 16, 2014 | 147.17 | 150.79 | 145.24 | 149.05 | 1,448,974 | +3.63(+2.50%) |
Apr 15, 2014 | 142.07 | 146.37 | 136.37 | 145.42 | 2,178,750 | +3.45(+2.43%) |
Apr 14, 2014 | 141.21 | 145.46 | 139.06 | 141.97 | 1,644,009 | +2.36(+1.69%) |
Apr 11, 2014 | 141.95 | 147.42 | 138.99 | 139.61 | 2,465,123 | -4.58(-3.18%) |
Apr 10, 2014 | 155.24 | 155.24 | 142.31 | 144.19 | 2,997,001 | -11.67(-7.49%) |
Apr 09, 2014 | 148.25 | 156.31 | 147.34 | 155.86 | 1,907,523 | +8.20(+5.55%) |
Apr 08, 2014 | 146.52 | 149.17 | 143.37 | 147.66 | 2,031,955 | +2.00(+1.37%) |
Apr 07, 2014 | 141.20 | 148.57 | 139.65 | 145.66 | 1,921,380 | +3.16(+2.22%) |
Apr 04, 2014 | 153.12 | 153.90 | 139.52 | 142.50 | 2,807,779 | -8.96(-5.92%) |
Apr 03, 2014 | 153.09 | 155.08 | 148.30 | 151.46 | 1,860,233 | -3.05(-1.97%) |
Apr 02, 2014 | 156.20 | 158.52 | 152.79 | 154.51 | 1,372,297 | -0.84(-0.54%) |
Apr 01, 2014 | 153.21 | 161.50 | 151.86 | 155.34 | 1,780,113 | +3.22(+2.11%) |
Mar 31, 2014 | 150.54 | 152.66 | 149.41 | 152.13 | 1,708,684 | +2.71(+1.81%) |
Mar 28, 2014 | 152.00 | 155.76 | 149.34 | 149.42 | 2,331,361 | -1.68(-1.11%) |
Mar 27, 2014 | 151.79 | 153.52 | 146.10 | 151.10 | 2,105,204 | +0.55(+0.37%) |
Mar 26, 2014 | 154.74 | 158.00 | 150.07 | 150.55 | 2,283,348 | -2.53(-1.65%) |
Mar 25, 2014 | 149.77 | 156.68 | 148.40 | 153.08 | 2,485,353 | +3.32(+2.22%) |
Mar 24, 2014 | 159.67 | 159.88 | 145.64 | 149.76 | 4,549,399 | -10.03(-6.28%) |
Mar 21, 2014 | 174.85 | 177.07 | 157.76 | 159.79 | 6,734,253 | -13.87(-7.99%) |
Mar 20, 2014 | 175.71 | 175.74 | 172.28 | 173.66 | 1,039,451 | -2.26(-1.28%) |
Mar 19, 2014 | 180.85 | 181.59 | 174.75 | 175.92 | 1,366,408 | -5.02(-2.77%) |
Mar 18, 2014 | 178.51 | 181.50 | 177.99 | 180.94 | 1,077,195 | +2.95(+1.66%) |
Mar 17, 2014 | 177.50 | 179.18 | 176.11 | 177.99 | 1,497,517 | +2.71(+1.55%) |
Mar 14, 2014 | 173.36 | 177.85 | 172.26 | 175.28 | 1,100,920 | +0.11(+0.06%) |
Mar 13, 2014 | 178.73 | 179.23 | 173.40 | 175.17 | 1,467,034 | -2.73(-1.53%) |
Mar 12, 2014 | 174.69 | 179.10 | 173.22 | 177.90 | 1,316,448 | +1.95(+1.11%) |
Mar 11, 2014 | 179.77 | 180.20 | 175.06 | 175.95 | 1,492,933 | -4.05(-2.25%) |
Mar 10, 2014 | 171.98 | 180.82 | 170.83 | 180.00 | 2,596,149 | +11.95(+7.11%) |
Mar 07, 2014 | 169.86 | 170.10 | 163.77 | 168.05 | 2,116,411 | -0.50(-0.30%) |
Mar 06, 2014 | 173.27 | 173.99 | 167.24 | 168.55 | 2,112,799 | -2.45(-1.43%) |
Mar 05, 2014 | 173.05 | 174.25 | 170.56 | 171.00 | 1,885,337 | -2.44(-1.41%) |
Mar 04, 2014 | 176.49 | 176.78 | 170.89 | 173.44 | 1,995,673 | +1.01(+0.59%) |
Mar 03, 2014 | 174.77 | 177.51 | 171.47 | 172.43 | 1,781,051 | -4.37(-2.47%) |
Feb 28, 2014 | 184.45 | 184.45 | 173.07 | 176.80 | 1,802,456 | -7.09(-3.86%) |
Feb 27, 2014 | 182.27 | 184.84 | 181.65 | 183.89 | 781,678 | +1.32(+0.72%) |
Feb 26, 2014 | 182.22 | 185.19 | 181.16 | 182.57 | 928,434 | -0.06(-0.03%) |
Feb 25, 2014 | 183.91 | 185.43 | 181.00 | 182.63 | 1,018,226 | -0.92(-0.50%) |
Feb 24, 2014 | 184.26 | 184.92 | 181.74 | 183.55 | 1,294,091 | +2.03(+1.12%) |
Feb 21, 2014 | 178.49 | 184.22 | 176.11 | 181.52 | 1,353,957 | +2.46(+1.37%) |
Feb 20, 2014 | 180.50 | 180.99 | 176.00 | 179.06 | 2,052,307 | -1.35(-0.75%) |
Feb 19, 2014 | 181.62 | 183.88 | 178.51 | 180.41 | 1,173,497 | -0.65(-0.36%) |
Feb 18, 2014 | 182.85 | 184.73 | 179.29 | 181.06 | 1,734,336 | +0.51(+0.28%) |
Feb 14, 2014 | 180.06 | 180.55 | 180.55 | 180.55 | 1,610,400 | +0.55(+0.31%) |
Feb 13, 2014 | 174.23 | 180.34 | 173.20 | 180.00 | 1,608,868 | +4.14(+2.35%) |
Feb 12, 2014 | 174.71 | 176.00 | 173.50 | 175.86 | 1,937,567 | +1.43(+0.82%) |
Feb 11, 2014 | 170.75 | 174.78 | 168.21 | 174.43 | 2,365,662 | +4.32(+2.54%) |
Feb 10, 2014 | 165.00 | 171.09 | 164.06 | 170.11 | 2,358,155 | +6.48(+3.96%) |
Feb 07, 2014 | 155.55 | 164.29 | 155.48 | 163.63 | 1,951,791 | +6.23(+3.96%) |
Feb 06, 2014 | 154.33 | 157.59 | 153.72 | 157.40 | 1,248,683 | +2.91(+1.88%) |
Feb 05, 2014 | 157.38 | 157.67 | 152.22 | 154.49 | 1,415,624 | -1.72(-1.10%) |
Feb 04, 2014 | 153.63 | 158.23 | 150.70 | 156.21 | 2,120,547 | +1.54(+1.00%) |