Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 170.05 | 174.26 | 168.62 | 173.43 | 2,034,393 | +0.24(+0.14%) |
Apr 29, 2014 | 167.03 | 174.26 | 166.24 | 173.19 | 2,958,442 | +8.48(+5.15%) |
Apr 28, 2014 | 171.64 | 173.83 | 160.28 | 164.71 | 4,418,139 | -6.68(-3.90%) |
Apr 25, 2014 | 179.67 | 180.28 | 170.28 | 171.39 | 2,887,539 | -9.90(-5.46%) |
Apr 24, 2014 | 177.88 | 181.52 | 175.31 | 181.29 | 2,954,599 | +5.37(+3.05%) |
Apr 23, 2014 | 184.28 | 185.04 | 174.75 | 175.92 | 2,485,041 | -7.88(-4.29%) |
Apr 22, 2014 | 176.93 | 184.57 | 175.93 | 183.81 | 2,189,286 | +9.91(+5.70%) |
Apr 21, 2014 | 176.50 | 178.54 | 172.37 | 173.90 | 1,572,263 | -3.03(-1.71%) |
Apr 17, 2014 | 174.03 | 176.93 | 176.93 | 176.93 | 2,188,666 | +2.55(+1.46%) |
Apr 16, 2014 | 174.12 | 177.78 | 172.59 | 174.38 | 2,861,484 | +1.85(+1.07%) |
Apr 15, 2014 | 178.83 | 180.01 | 165.56 | 172.52 | 4,574,213 | -6.45(-3.60%) |
Apr 14, 2014 | 180.99 | 185.43 | 176.93 | 178.97 | 2,349,798 | -0.79(-0.44%) |
Apr 11, 2014 | 176.96 | 181.97 | 175.23 | 179.76 | 2,007,029 | +0.42(+0.23%) |
Apr 10, 2014 | 188.85 | 191.12 | 178.03 | 179.34 | 2,443,660 | -8.05(-4.29%) |
Apr 09, 2014 | 184.28 | 188.93 | 182.38 | 187.39 | 1,920,727 | +6.32(+3.49%) |
Apr 08, 2014 | 179.34 | 182.88 | 176.46 | 181.07 | 2,583,008 | +1.84(+1.02%) |
Apr 07, 2014 | 181.02 | 181.16 | 175.50 | 179.23 | 2,872,244 | -2.49(-1.37%) |
Apr 04, 2014 | 189.84 | 191.81 | 180.10 | 181.72 | 2,099,213 | -7.38(-3.90%) |
Apr 03, 2014 | 193.05 | 195.45 | 187.38 | 189.11 | 1,434,124 | -4.37(-2.26%) |
Apr 02, 2014 | 195.64 | 196.01 | 192.04 | 193.48 | 1,161,895 | +0.24(+0.12%) |
Apr 01, 2014 | 195.15 | 196.49 | 192.53 | 193.24 | 1,987,898 | +4.28(+2.26%) |
Mar 31, 2014 | 187.03 | 191.97 | 186.61 | 188.96 | 1,974,038 | +3.95(+2.13%) |
Mar 28, 2014 | 182.12 | 187.56 | 181.15 | 185.02 | 2,486,574 | +3.19(+1.75%) |
Mar 27, 2014 | 179.91 | 182.17 | 176.13 | 181.83 | 3,225,764 | -0.94(-0.52%) |
Mar 26, 2014 | 187.87 | 187.99 | 180.98 | 182.77 | 3,104,991 | -3.94(-2.11%) |
Mar 25, 2014 | 191.55 | 192.82 | 186.68 | 186.71 | 1,873,998 | -4.07(-2.14%) |
Mar 24, 2014 | 193.28 | 193.42 | 186.50 | 190.78 | 1,572,236 | -1.62(-0.84%) |
Mar 21, 2014 | 193.56 | 197.30 | 192.29 | 192.41 | 1,509,323 | -2.03(-1.05%) |
Mar 20, 2014 | 193.34 | 195.13 | 190.77 | 194.44 | 1,388,764 | -0.36(-0.18%) |
Mar 19, 2014 | 198.99 | 200.94 | 193.74 | 194.80 | 1,231,817 | -4.52(-2.27%) |
Mar 18, 2014 | 198.47 | 201.51 | 197.42 | 199.31 | 1,051,979 | +0.88(+0.45%) |
Mar 17, 2014 | 196.12 | 200.20 | 195.23 | 198.43 | 1,429,679 | +3.09(+1.58%) |
Mar 14, 2014 | 195.90 | 196.95 | 193.24 | 195.34 | 2,004,415 | -2.19(-1.11%) |
Mar 13, 2014 | 204.15 | 204.97 | 196.34 | 197.54 | 1,679,006 | -6.22(-3.05%) |
Mar 12, 2014 | 203.08 | 204.26 | 200.81 | 203.75 | 1,505,685 | -0.50(-0.25%) |
Mar 11, 2014 | 205.84 | 208.58 | 203.21 | 204.26 | 1,319,582 | -0.37(-0.18%) |
Mar 10, 2014 | 209.85 | 210.00 | 203.84 | 204.63 | 1,562,278 | -5.17(-2.47%) |
Mar 07, 2014 | 211.67 | 212.01 | 208.37 | 209.80 | 997,574 | -1.00(-0.48%) |
Mar 06, 2014 | 211.79 | 211.89 | 210.10 | 210.81 | 1,333,141 | +0.06(+0.03%) |
Mar 05, 2014 | 211.56 | 212.06 | 208.91 | 210.75 | 1,061,226 | -0.16(-0.08%) |
Mar 04, 2014 | 208.62 | 210.95 | 207.92 | 210.91 | 1,362,572 | +4.31(+2.09%) |
Mar 03, 2014 | 203.78 | 208.04 | 202.50 | 206.60 | 2,029,962 | +0.33(+0.16%) |
Feb 28, 2014 | 205.90 | 207.55 | 203.72 | 206.26 | 1,746,470 | +0.45(+0.22%) |
Feb 27, 2014 | 202.10 | 206.03 | 200.93 | 205.81 | 1,703,042 | +4.31(+2.14%) |
Feb 26, 2014 | 200.62 | 204.17 | 199.43 | 201.50 | 1,682,856 | +1.48(+0.74%) |
Feb 25, 2014 | 201.39 | 204.59 | 198.71 | 200.02 | 1,985,424 | -0.37(-0.19%) |
Feb 24, 2014 | 196.06 | 201.26 | 194.24 | 200.40 | 2,067,271 | +6.16(+3.17%) |
Feb 21, 2014 | 190.96 | 194.58 | 188.70 | 194.24 | 2,105,890 | +4.13(+2.17%) |
Feb 20, 2014 | 187.94 | 192.17 | 187.93 | 190.11 | 2,048,578 | +2.19(+1.17%) |
Feb 19, 2014 | 189.96 | 190.53 | 186.46 | 187.92 | 1,787,816 | -2.71(-1.42%) |
Feb 18, 2014 | 189.01 | 192.12 | 188.42 | 190.62 | 1,492,518 | +1.50(+0.79%) |
Feb 14, 2014 | 187.39 | 189.12 | 189.12 | 189.12 | 1,108,969 | +0.90(+0.48%) |
Feb 13, 2014 | 186.30 | 190.33 | 185.44 | 188.22 | 1,822,373 | +0.14(+0.07%) |
Feb 12, 2014 | 191.29 | 192.24 | 187.13 | 188.09 | 1,663,483 | -2.70(-1.41%) |
Feb 11, 2014 | 188.84 | 191.34 | 187.28 | 190.78 | 1,917,991 | +2.70(+1.43%) |
Feb 10, 2014 | 187.93 | 189.99 | 187.22 | 188.09 | 2,250,674 | +0.35(+0.19%) |
Feb 07, 2014 | 184.32 | 188.15 | 182.73 | 187.73 | 1,968,676 | +4.44(+2.42%) |
Feb 06, 2014 | 180.06 | 183.97 | 178.47 | 183.29 | 2,310,896 | +6.05(+3.41%) |
Feb 05, 2014 | 171.69 | 178.47 | 171.03 | 177.24 | 3,898,315 | -3.38(-1.87%) |
Feb 04, 2014 | 178.90 | 181.14 | 176.34 | 180.63 | 2,552,366 | +3.45(+1.95%) |