Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 181.42 | 183.81 | 180.37 | 181.32 | 26,717 | +0.38(+0.21%) |
Apr 29, 2014 | 182.00 | 183.62 | 178.74 | 180.94 | 32,674 | +0.48(+0.27%) |
Apr 28, 2014 | 177.59 | 181.23 | 177.21 | 180.46 | 24,507 | +3.16(+1.78%) |
Apr 25, 2014 | 177.59 | 179.22 | 175.96 | 177.30 | 24,903 | -0.67(-0.38%) |
Apr 24, 2014 | 182.00 | 182.00 | 175.58 | 177.97 | 33,064 | -3.16(-1.75%) |
Apr 23, 2014 | 182.86 | 183.43 | 179.60 | 181.13 | 22,859 | -1.24(-0.68%) |
Apr 22, 2014 | 182.00 | 183.34 | 181.42 | 182.38 | 14,710 | +0.38(+0.21%) |
Apr 21, 2014 | 182.57 | 183.72 | 181.04 | 182.00 | 38,934 | -0.77(-0.42%) |
Apr 17, 2014 | 182.86 | 182.76 | 182.76 | 182.76 | 20,994 | -0.10(-0.05%) |
Apr 16, 2014 | 180.08 | 184.58 | 177.88 | 182.86 | 34,601 | +2.68(+1.49%) |
Apr 15, 2014 | 179.60 | 181.32 | 177.40 | 180.18 | 20,023 | +0.67(+0.37%) |
Apr 14, 2014 | 174.33 | 179.50 | 174.14 | 179.50 | 27,847 | +5.65(+3.25%) |
Apr 11, 2014 | 172.51 | 175.31 | 172.42 | 173.85 | 21,833 | +0.29(+0.17%) |
Apr 10, 2014 | 178.35 | 179.60 | 172.51 | 173.56 | 32,062 | -5.37(-3.00%) |
Apr 09, 2014 | 175.86 | 179.31 | 175.77 | 178.93 | 23,574 | +3.16(+1.80%) |
Apr 08, 2014 | 175.48 | 177.68 | 173.95 | 175.77 | 45,573 | -0.48(-0.27%) |
Apr 07, 2014 | 177.68 | 177.68 | 174.33 | 176.25 | 33,932 | -1.53(-0.86%) |
Apr 04, 2014 | 177.68 | 178.35 | 175.29 | 177.78 | 42,388 | +1.05(+0.60%) |
Apr 03, 2014 | 178.16 | 178.55 | 173.66 | 176.73 | 54,681 | -1.92(-1.07%) |
Apr 02, 2014 | 182.00 | 182.00 | 177.21 | 178.64 | 48,462 | -3.54(-1.95%) |
Apr 01, 2014 | 186.98 | 187.36 | 175.48 | 182.19 | 94,205 | -4.50(-2.41%) |
Mar 31, 2014 | 189.47 | 189.75 | 185.83 | 186.69 | 46,875 | -2.59(-1.37%) |
Mar 28, 2014 | 186.78 | 190.52 | 184.59 | 189.27 | 53,536 | +2.30(+1.23%) |
Mar 27, 2014 | 183.81 | 187.46 | 182.66 | 186.98 | 68,448 | +3.64(+1.99%) |
Mar 26, 2014 | 182.47 | 185.73 | 182.47 | 183.34 | 48,303 | -0.38(-0.21%) |
Mar 25, 2014 | 183.43 | 184.87 | 182.81 | 183.72 | 30,162 | +0.29(+0.16%) |
Mar 24, 2014 | 185.54 | 186.50 | 182.09 | 183.43 | 93,160 | -2.39(-1.29%) |
Mar 21, 2014 | 184.58 | 186.59 | 181.80 | 185.83 | 403,001 | +1.92(+1.04%) |
Mar 20, 2014 | 181.61 | 185.16 | 179.22 | 183.91 | 84,989 | +2.30(+1.27%) |
Mar 19, 2014 | 179.70 | 182.66 | 179.12 | 181.61 | 57,638 | +1.82(+1.01%) |
Mar 18, 2014 | 178.93 | 181.61 | 178.64 | 179.79 | 75,012 | +0.86(+0.48%) |
Mar 17, 2014 | 175.58 | 181.80 | 175.48 | 178.93 | 99,009 | +4.50(+2.58%) |
Mar 14, 2014 | 168.20 | 174.72 | 168.20 | 174.43 | 76,377 | +4.02(+2.36%) |
Mar 13, 2014 | 173.37 | 174.33 | 168.59 | 170.41 | 36,053 | -3.45(-1.98%) |
Mar 12, 2014 | 172.90 | 174.14 | 171.46 | 173.85 | 30,149 | -0.86(-0.49%) |
Mar 11, 2014 | 173.56 | 174.72 | 172.03 | 174.72 | 45,814 | +0.96(+0.55%) |
Mar 10, 2014 | 171.94 | 174.43 | 170.12 | 173.76 | 50,540 | +1.63(+0.95%) |
Mar 07, 2014 | 170.69 | 172.51 | 169.06 | 172.13 | 45,493 | +2.11(+1.24%) |
Mar 06, 2014 | 169.54 | 171.46 | 168.68 | 170.02 | 51,589 | +1.53(+0.91%) |
Mar 05, 2014 | 168.97 | 170.02 | 167.82 | 168.49 | 47,166 | -0.67(-0.40%) |
Mar 04, 2014 | 167.53 | 170.31 | 165.81 | 169.16 | 69,347 | +3.54(+2.14%) |
Mar 03, 2014 | 162.93 | 166.09 | 162.84 | 165.62 | 38,939 | +1.82(+1.11%) |
Feb 28, 2014 | 167.34 | 167.34 | 162.65 | 163.79 | 53,875 | -3.07(-1.84%) |
Feb 27, 2014 | 162.26 | 167.53 | 160.44 | 166.86 | 43,573 | +4.98(+3.08%) |
Feb 26, 2014 | 161.50 | 161.97 | 158.24 | 161.88 | 61,643 | +0.57(+0.36%) |
Feb 25, 2014 | 161.97 | 163.03 | 160.83 | 161.31 | 36,145 | -0.48(-0.30%) |
Feb 24, 2014 | 161.97 | 164.18 | 160.73 | 161.78 | 46,408 | +1.05(+0.66%) |
Feb 21, 2014 | 164.37 | 165.13 | 156.51 | 160.73 | 137,618 | -3.64(-2.21%) |
Feb 20, 2014 | 167.63 | 167.63 | 161.11 | 164.37 | 134,405 | -3.35(-2.00%) |
Feb 19, 2014 | 167.72 | 168.11 | 166.29 | 167.72 | 58,030 | -1.15(-0.68%) |
Feb 18, 2014 | 169.35 | 170.60 | 168.01 | 168.87 | 67,844 | -1.24(-0.73%) |
Feb 14, 2014 | 168.78 | 170.12 | 170.12 | 170.12 | 69,644 | +1.63(+0.97%) |
Feb 13, 2014 | 166.67 | 168.68 | 165.33 | 168.49 | 103,824 | +2.01(+1.21%) |
Feb 12, 2014 | 166.00 | 169.54 | 164.75 | 166.48 | 156,802 | +0.77(+0.46%) |
Feb 11, 2014 | 164.75 | 166.67 | 164.37 | 165.71 | 685,819 | -7.95(-4.58%) |
Feb 10, 2014 | 172.70 | 174.33 | 171.65 | 173.66 | 24,667 | +2.39(+1.40%) |
Feb 07, 2014 | 173.18 | 175.00 | 171.07 | 171.27 | 32,213 | -1.53(-0.89%) |
Feb 06, 2014 | 172.99 | 174.03 | 171.46 | 172.80 | 35,830 | +0.98(+0.57%) |
Feb 05, 2014 | 172.10 | 173.69 | 169.67 | 171.82 | 38,517 | -0.19(-0.11%) |
Feb 04, 2014 | 172.38 | 173.69 | 169.76 | 172.00 | 34,995 | +1.22(+0.71%) |