Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 186.56 | 191.49 | 186.14 | 188.49 | 1,979,034 | +3.94(+2.13%) |
Mar 28, 2014 | 181.66 | 187.09 | 180.70 | 184.55 | 2,492,868 | +3.18(+1.75%) |
Mar 27, 2014 | 179.46 | 181.71 | 175.68 | 181.37 | 3,233,929 | -0.94(-0.52%) |
Mar 26, 2014 | 187.40 | 187.51 | 180.52 | 182.31 | 3,112,850 | -3.93(-2.11%) |
Mar 25, 2014 | 191.06 | 192.34 | 186.20 | 186.24 | 1,878,741 | -4.06(-2.14%) |
Mar 24, 2014 | 192.79 | 192.93 | 186.03 | 190.30 | 1,576,215 | -1.62(-0.84%) |
Mar 21, 2014 | 193.08 | 196.80 | 191.80 | 191.92 | 1,513,143 | -2.03(-1.05%) |
Mar 20, 2014 | 192.85 | 194.64 | 190.28 | 193.95 | 1,392,279 | -0.36(-0.18%) |
Mar 19, 2014 | 198.49 | 200.43 | 193.25 | 194.31 | 1,234,935 | -4.51(-2.27%) |
Mar 18, 2014 | 197.97 | 201.00 | 196.92 | 198.81 | 1,054,642 | +0.88(+0.45%) |
Mar 17, 2014 | 195.63 | 199.69 | 194.74 | 197.93 | 1,433,298 | +3.08(+1.58%) |
Mar 14, 2014 | 195.41 | 196.45 | 192.75 | 194.85 | 2,009,488 | -2.19(-1.11%) |
Mar 13, 2014 | 203.63 | 204.45 | 195.84 | 197.04 | 1,683,256 | -6.20(-3.05%) |
Mar 12, 2014 | 202.57 | 203.75 | 200.31 | 203.24 | 1,509,495 | -0.50(-0.25%) |
Mar 11, 2014 | 205.32 | 208.05 | 202.70 | 203.74 | 1,322,921 | -0.37(-0.18%) |
Mar 10, 2014 | 209.32 | 209.47 | 203.33 | 204.12 | 1,566,232 | -5.16(-2.46%) |
Mar 07, 2014 | 211.14 | 211.48 | 207.85 | 209.27 | 1,000,098 | -1.00(-0.48%) |
Mar 06, 2014 | 211.26 | 211.35 | 209.57 | 210.27 | 1,336,515 | +0.06(+0.03%) |
Mar 05, 2014 | 211.03 | 211.53 | 208.38 | 210.22 | 1,063,912 | -0.16(-0.08%) |
Mar 04, 2014 | 208.09 | 210.42 | 207.40 | 210.38 | 1,366,021 | +4.30(+2.09%) |
Mar 03, 2014 | 203.27 | 207.52 | 201.99 | 206.07 | 2,035,099 | +0.33(+0.16%) |
Feb 28, 2014 | 205.38 | 207.03 | 203.21 | 205.74 | 1,750,890 | +0.45(+0.22%) |
Feb 27, 2014 | 201.59 | 205.51 | 200.42 | 205.29 | 1,707,352 | +4.30(+2.14%) |
Feb 26, 2014 | 200.12 | 203.66 | 198.93 | 200.99 | 1,687,116 | +1.48(+0.74%) |
Feb 25, 2014 | 200.88 | 204.07 | 198.21 | 199.52 | 1,990,449 | -0.37(-0.19%) |
Feb 24, 2014 | 195.56 | 200.75 | 193.75 | 199.89 | 2,072,504 | +6.14(+3.17%) |
Feb 21, 2014 | 190.48 | 194.09 | 188.22 | 193.75 | 2,111,220 | +4.12(+2.17%) |
Feb 20, 2014 | 187.47 | 191.69 | 187.46 | 189.63 | 2,053,763 | +2.19(+1.17%) |
Feb 19, 2014 | 189.48 | 190.05 | 185.99 | 187.44 | 1,792,341 | -2.70(-1.42%) |
Feb 18, 2014 | 188.54 | 191.63 | 187.94 | 190.14 | 1,496,295 | +1.49(+0.79%) |
Feb 14, 2014 | 186.92 | 188.65 | 188.65 | 188.65 | 1,111,776 | +0.90(+0.48%) |
Feb 13, 2014 | 185.83 | 189.85 | 184.97 | 187.75 | 1,826,985 | +0.14(+0.07%) |
Feb 12, 2014 | 190.81 | 191.75 | 186.66 | 187.61 | 1,667,693 | -2.69(-1.41%) |
Feb 11, 2014 | 188.37 | 190.85 | 186.81 | 190.30 | 1,922,846 | +2.69(+1.43%) |
Feb 10, 2014 | 187.45 | 189.51 | 186.74 | 187.61 | 2,256,371 | +0.35(+0.19%) |
Feb 07, 2014 | 183.86 | 187.68 | 182.27 | 187.26 | 1,973,659 | +4.43(+2.42%) |
Feb 06, 2014 | 179.60 | 183.50 | 178.02 | 182.83 | 2,316,745 | +6.03(+3.41%) |
Feb 05, 2014 | 171.26 | 178.02 | 170.59 | 176.80 | 3,908,182 | -3.38(-1.87%) |
Feb 04, 2014 | 178.45 | 180.69 | 175.89 | 180.17 | 2,558,826 | +3.44(+1.95%) |
Feb 03, 2014 | 182.29 | 182.76 | 173.63 | 176.73 | 3,956,560 | -6.71(-3.66%) |
Jan 31, 2014 | 173.19 | 185.54 | 172.38 | 183.44 | 5,695,975 | +13.42(+7.90%) |
Jan 30, 2014 | 165.69 | 171.04 | 164.93 | 170.01 | 2,922,910 | +6.45(+3.94%) |
Jan 29, 2014 | 164.99 | 165.82 | 162.93 | 163.57 | 2,031,998 | -2.77(-1.66%) |
Jan 28, 2014 | 162.83 | 167.73 | 162.83 | 166.33 | 1,890,881 | +4.49(+2.77%) |
Jan 27, 2014 | 164.58 | 165.19 | 159.48 | 161.85 | 3,551,326 | -1.10(-0.68%) |
Jan 24, 2014 | 172.02 | 172.40 | 162.80 | 162.95 | 3,667,035 | -10.22(-5.90%) |
Jan 23, 2014 | 174.22 | 174.56 | 171.88 | 173.18 | 2,084,143 | -2.98(-1.69%) |
Jan 22, 2014 | 176.69 | 176.75 | 173.83 | 176.16 | 2,094,334 | -2.94(-1.64%) |
Jan 21, 2014 | 182.71 | 183.07 | 177.16 | 179.09 | 2,151,732 | -2.89(-1.59%) |
Jan 17, 2014 | 176.57 | 181.99 | 181.99 | 181.99 | 2,022,063 | +4.73(+2.67%) |
Jan 16, 2014 | 176.38 | 177.28 | 175.35 | 177.25 | 1,071,929 | -0.01(-0.01%) |
Jan 15, 2014 | 175.15 | 177.52 | 174.72 | 177.26 | 1,214,917 | +2.11(+1.20%) |
Jan 14, 2014 | 172.06 | 175.44 | 170.88 | 175.15 | 1,881,234 | +3.49(+2.03%) |
Jan 13, 2014 | 173.88 | 176.96 | 171.57 | 171.67 | 1,917,583 | -2.86(-1.64%) |
Jan 10, 2014 | 172.41 | 174.85 | 170.65 | 174.53 | 1,366,971 | +1.76(+1.02%) |
Jan 09, 2014 | 173.59 | 174.21 | 171.40 | 172.76 | 1,455,900 | -0.44(-0.25%) |
Jan 08, 2014 | 170.99 | 173.29 | 169.89 | 173.20 | 1,665,625 | +3.19(+1.88%) |
Jan 07, 2014 | 165.91 | 171.17 | 165.91 | 170.01 | 1,998,187 | +4.77(+2.88%) |
Jan 06, 2014 | 167.30 | 167.76 | 164.69 | 165.25 | 1,525,128 | -0.12(-0.07%) |
Jan 03, 2014 | 167.18 | 167.68 | 164.62 | 165.36 | 1,386,215 | -1.64(-0.98%) |