Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 177.02 | 179.97 | 175.88 | 177.18 | 58,545 | +5.70(+3.32%) |
Apr 29, 2014 | 172.80 | 173.02 | 170.74 | 171.48 | 36,122 | +1.54(+0.91%) |
Apr 28, 2014 | 169.66 | 171.68 | 169.60 | 169.94 | 18,021 | +1.86(+1.11%) |
Apr 25, 2014 | 167.72 | 169.74 | 167.00 | 168.08 | 21,761 | -0.72(-0.43%) |
Apr 24, 2014 | 175.54 | 175.56 | 164.38 | 168.80 | 77,472 | -5.24(-3.01%) |
Apr 23, 2014 | 173.48 | 174.32 | 173.10 | 174.04 | 21,751 | +0.40(+0.23%) |
Apr 22, 2014 | 174.10 | 176.00 | 173.26 | 173.64 | 30,972 | -0.20(-0.12%) |
Apr 21, 2014 | 174.16 | 175.16 | 173.80 | 173.84 | 59,014 | +3.46(+2.03%) |
Apr 17, 2014 | 170.40 | 170.38 | 170.38 | 170.38 | 52,400 | +0.56(+0.33%) |
Apr 16, 2014 | 170.40 | 171.64 | 169.74 | 169.82 | 21,255 | -0.82(-0.48%) |
Apr 15, 2014 | 172.42 | 174.20 | 170.28 | 170.64 | 77,627 | +6.50(+3.96%) |
Apr 14, 2014 | 163.74 | 164.86 | 162.74 | 164.14 | 29,942 | -0.92(-0.56%) |
Apr 11, 2014 | 164.14 | 165.42 | 163.68 | 165.06 | 39,429 | +1.52(+0.93%) |
Apr 10, 2014 | 161.42 | 163.76 | 160.74 | 163.54 | 51,395 | -3.00(-1.80%) |
Apr 09, 2014 | 168.88 | 169.36 | 165.56 | 166.54 | 44,954 | +2.18(+1.33%) |
Apr 08, 2014 | 162.91 | 164.78 | 162.68 | 164.36 | 38,546 | -2.54(-1.52%) |
Apr 07, 2014 | 167.90 | 167.90 | 164.56 | 166.90 | 27,092 | +0.96(+0.58%) |
Apr 04, 2014 | 162.64 | 167.38 | 161.36 | 165.94 | 55,165 | -1.74(-1.04%) |
Apr 03, 2014 | 167.74 | 168.72 | 166.38 | 167.68 | 25,666 | +1.98(+1.19%) |
Apr 02, 2014 | 164.20 | 165.70 | 163.24 | 165.70 | 33,315 | -2.22(-1.32%) |
Apr 01, 2014 | 168.50 | 170.16 | 167.64 | 167.92 | 23,998 | -0.56(-0.33%) |
Mar 31, 2014 | 167.62 | 169.26 | 166.70 | 168.48 | 25,630 | +0.38(+0.23%) |
Mar 28, 2014 | 169.00 | 169.56 | 166.88 | 168.10 | 33,049 | -1.16(-0.69%) |
Mar 27, 2014 | 169.84 | 171.22 | 168.80 | 169.26 | 47,361 | +0.14(+0.08%) |
Mar 26, 2014 | 165.14 | 170.38 | 164.86 | 169.12 | 60,181 | +3.78(+2.29%) |
Mar 25, 2014 | 164.02 | 166.00 | 162.66 | 165.34 | 27,991 | -0.40(-0.24%) |
Mar 24, 2014 | 163.40 | 166.30 | 162.30 | 165.74 | 63,942 | +5.16(+3.21%) |
Mar 21, 2014 | 158.08 | 161.00 | 157.70 | 160.58 | 52,535 | +0.16(+0.10%) |
Mar 20, 2014 | 160.00 | 161.08 | 158.32 | 160.42 | 52,959 | +3.59(+2.29%) |
Mar 19, 2014 | 154.50 | 157.86 | 151.96 | 156.83 | 81,176 | +3.91(+2.55%) |
Mar 18, 2014 | 153.84 | 154.28 | 151.80 | 152.92 | 55,135 | +4.16(+2.80%) |
Mar 17, 2014 | 146.08 | 148.76 | 144.46 | 148.76 | 50,253 | +4.06(+2.81%) |
Mar 14, 2014 | 140.66 | 146.10 | 140.40 | 144.70 | 60,496 | -3.66(-2.47%) |
Mar 13, 2014 | 147.82 | 148.52 | 146.00 | 148.36 | 35,258 | +1.64(+1.12%) |
Mar 12, 2014 | 150.06 | 150.70 | 144.42 | 146.72 | 76,402 | -6.40(-4.18%) |
Mar 11, 2014 | 149.08 | 154.88 | 148.16 | 153.12 | 64,603 | -0.38(-0.25%) |
Mar 10, 2014 | 153.08 | 153.84 | 151.44 | 153.50 | 38,484 | +1.24(+0.81%) |
Mar 07, 2014 | 153.32 | 154.22 | 150.54 | 152.26 | 78,050 | +7.78(+5.38%) |
Mar 06, 2014 | 145.90 | 146.86 | 142.37 | 144.48 | 61,607 | -4.20(-2.82%) |
Mar 05, 2014 | 148.60 | 148.92 | 146.92 | 148.68 | 28,180 | -0.12(-0.08%) |
Mar 04, 2014 | 149.48 | 150.71 | 147.30 | 148.80 | 61,825 | +3.38(+2.32%) |
Mar 03, 2014 | 144.28 | 145.74 | 142.36 | 145.42 | 74,533 | -3.86(-2.59%) |
Feb 28, 2014 | 147.38 | 150.16 | 146.52 | 149.28 | 55,026 | +1.90(+1.29%) |
Feb 27, 2014 | 147.46 | 148.62 | 145.38 | 147.38 | 46,518 | -0.82(-0.55%) |
Feb 26, 2014 | 143.48 | 149.60 | 143.12 | 148.20 | 123,110 | +8.18(+5.84%) |
Feb 25, 2014 | 140.96 | 141.28 | 138.16 | 140.02 | 69,009 | +1.86(+1.35%) |
Feb 24, 2014 | 138.26 | 140.68 | 136.58 | 138.16 | 88,578 | -2.52(-1.79%) |
Feb 21, 2014 | 141.68 | 142.68 | 138.72 | 140.68 | 59,819 | +0.48(+0.34%) |
Feb 20, 2014 | 142.52 | 143.33 | 139.48 | 140.20 | 103,485 | -6.24(-4.26%) |
Feb 19, 2014 | 140.72 | 146.66 | 140.00 | 146.44 | 94,340 | +7.60(+5.47%) |
Feb 18, 2014 | 142.32 | 143.70 | 138.56 | 138.84 | 121,517 | -6.72(-4.62%) |
Feb 14, 2014 | 149.86 | 145.56 | 145.56 | 145.56 | 241,700 | -14.60(-9.12%) |
Feb 13, 2014 | 165.60 | 165.60 | 159.90 | 160.16 | 70,427 | -5.20(-3.14%) |
Feb 12, 2014 | 164.40 | 165.62 | 162.00 | 165.36 | 77,812 | +0.08(+0.05%) |
Feb 11, 2014 | 168.22 | 168.30 | 163.84 | 165.28 | 63,420 | -2.28(-1.36%) |
Feb 10, 2014 | 165.06 | 167.78 | 164.18 | 167.56 | 43,485 | -0.52(-0.31%) |
Feb 07, 2014 | 171.42 | 171.76 | 168.01 | 168.08 | 65,761 | -2.02(-1.19%) |
Feb 06, 2014 | 168.32 | 171.14 | 167.92 | 170.10 | 72,146 | +1.50(+0.89%) |
Feb 05, 2014 | 169.82 | 173.24 | 168.60 | 168.60 | 165,176 | -9.58(-5.38%) |
Feb 04, 2014 | 180.84 | 181.28 | 177.50 | 178.18 | 37,555 | -2.36(-1.31%) |