Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 158.38 | 159.36 | 153.48 | 154.67 | 2,080,763 | -4.06(-2.56%) |
Jan 31, 2014 | 155.88 | 161.87 | 155.88 | 158.73 | 3,063,832 | -3.27(-2.02%) |
Jan 30, 2014 | 155.06 | 169.98 | 154.00 | 162.00 | 5,798,225 | +28.27(+21.14%) |
Jan 29, 2014 | 131.51 | 135.21 | 129.80 | 133.73 | 1,410,299 | +0.72(+0.54%) |
Jan 28, 2014 | 129.14 | 133.39 | 128.89 | 133.01 | 1,146,266 | +3.19(+2.46%) |
Jan 27, 2014 | 133.38 | 135.07 | 126.76 | 129.82 | 1,911,133 | -3.82(-2.86%) |
Jan 24, 2014 | 137.22 | 139.02 | 133.48 | 133.64 | 1,327,427 | -4.30(-3.12%) |
Jan 23, 2014 | 139.35 | 141.23 | 136.33 | 137.94 | 1,137,486 | -2.81(-2.00%) |
Jan 22, 2014 | 140.64 | 142.98 | 140.12 | 140.75 | 1,263,271 | -1.83(-1.28%) |
Jan 21, 2014 | 141.29 | 142.69 | 139.16 | 142.58 | 1,224,892 | +2.87(+2.05%) |
Jan 17, 2014 | 139.38 | 139.71 | 139.71 | 139.71 | 1,535,300 | -0.10(-0.07%) |
Jan 16, 2014 | 137.04 | 139.88 | 136.87 | 139.81 | 936,655 | +2.78(+2.03%) |
Jan 15, 2014 | 137.66 | 138.32 | 133.99 | 137.03 | 1,024,688 | -0.63(-0.46%) |
Jan 14, 2014 | 131.35 | 137.76 | 130.99 | 137.66 | 1,467,602 | +7.05(+5.40%) |
Jan 13, 2014 | 135.59 | 136.43 | 128.85 | 130.61 | 1,354,090 | -4.60(-3.40%) |
Jan 10, 2014 | 135.51 | 135.53 | 132.87 | 135.21 | 991,016 | +1.14(+0.85%) |
Jan 09, 2014 | 134.12 | 135.46 | 132.22 | 134.07 | 991,542 | +0.07(+0.05%) |
Jan 08, 2014 | 133.67 | 135.18 | 131.69 | 134.00 | 956,862 | +0.83(+0.62%) |
Jan 07, 2014 | 130.51 | 133.42 | 128.51 | 133.17 | 1,453,948 | +3.31(+2.55%) |
Jan 06, 2014 | 131.66 | 132.00 | 127.70 | 129.86 | 1,080,932 | -1.86(-1.41%) |
Jan 03, 2014 | 133.00 | 134.27 | 131.65 | 131.72 | 683,980 | -1.72(-1.29%) |