Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 131.40 | 131.71 | 130.34 | 130.75 | 6,350,439 | +0.05(+0.04%) |
Mar 28, 2014 | 130.80 | 131.40 | 130.19 | 130.69 | 5,879,433 | +0.35(+0.27%) |
Mar 27, 2014 | 129.18 | 130.54 | 128.83 | 130.34 | 5,838,134 | +0.96(+0.74%) |
Mar 26, 2014 | 130.29 | 130.90 | 129.33 | 129.38 | 6,267,161 | -0.40(-0.31%) |
Mar 25, 2014 | 129.18 | 129.84 | 128.22 | 129.79 | 6,154,469 | +1.47(+1.14%) |
Mar 24, 2014 | 128.72 | 128.93 | 127.26 | 128.32 | 6,167,317 | +0.05(+0.04%) |
Mar 21, 2014 | 129.74 | 130.44 | 127.97 | 128.27 | 10,927,396 | +0.66(+0.51%) |
Mar 20, 2014 | 128.12 | 128.12 | 126.86 | 127.61 | 7,066,304 | -0.05(-0.04%) |
Mar 19, 2014 | 129.48 | 129.79 | 126.81 | 127.67 | 6,972,479 | -1.87(-1.44%) |
Mar 18, 2014 | 128.88 | 129.94 | 128.62 | 129.53 | 4,680,231 | +1.11(+0.87%) |
Mar 17, 2014 | 127.56 | 129.43 | 127.51 | 128.42 | 9,018,878 | +1.62(+1.27%) |
Mar 14, 2014 | 127.51 | 128.17 | 126.70 | 126.81 | 5,833,884 | -1.16(-0.91%) |
Mar 13, 2014 | 131.30 | 131.30 | 127.29 | 127.97 | 7,492,842 | -2.12(-1.63%) |
Mar 12, 2014 | 129.69 | 130.44 | 129.43 | 130.09 | 4,645,325 | -0.71(-0.54%) |
Mar 11, 2014 | 131.60 | 131.80 | 130.09 | 130.80 | 4,923,326 | -0.71(-0.54%) |
Mar 10, 2014 | 131.91 | 131.96 | 130.47 | 131.50 | 4,408,411 | -0.45(-0.34%) |
Mar 07, 2014 | 132.97 | 133.07 | 131.15 | 131.96 | 5,404,175 | -0.46(-0.34%) |
Mar 06, 2014 | 131.60 | 132.72 | 131.40 | 132.41 | 6,911,367 | +1.47(+1.12%) |
Mar 05, 2014 | 130.19 | 131.10 | 129.53 | 130.95 | 5,915,564 | +1.41(+1.09%) |
Mar 04, 2014 | 128.88 | 129.94 | 128.59 | 129.53 | 7,252,256 | +2.68(+2.11%) |
Mar 03, 2014 | 127.31 | 127.31 | 125.85 | 126.86 | 6,773,915 | -1.77(-1.37%) |
Feb 28, 2014 | 128.98 | 129.74 | 127.82 | 128.62 | 5,832,607 | -0.15(-0.12%) |
Feb 27, 2014 | 127.31 | 129.08 | 127.01 | 128.78 | 4,516,680 | +1.01(+0.79%) |
Feb 26, 2014 | 127.92 | 128.07 | 126.76 | 127.77 | 5,895,800 | +0.15(+0.12%) |
Feb 25, 2014 | 128.17 | 128.68 | 127.11 | 127.61 | 6,552,207 | -0.10(-0.08%) |
Feb 24, 2014 | 126.10 | 128.52 | 126.05 | 127.72 | 7,529,199 | +1.77(+1.40%) |
Feb 21, 2014 | 126.86 | 127.21 | 125.95 | 125.95 | 7,361,467 | -0.91(-0.72%) |
Feb 20, 2014 | 127.82 | 127.87 | 126.35 | 126.86 | 6,386,102 | -0.30(-0.24%) |
Feb 19, 2014 | 128.56 | 129.01 | 126.98 | 127.16 | 6,767,450 | -1.25(-0.97%) |
Feb 18, 2014 | 130.21 | 130.36 | 128.41 | 128.41 | 5,835,629 | -0.45(-0.35%) |
Feb 14, 2014 | 127.51 | 128.86 | 128.86 | 128.86 | 4,979,409 | +1.50(+1.18%) |
Feb 13, 2014 | 126.31 | 127.36 | 125.71 | 127.36 | 6,461,989 | +0.25(+0.20%) |
Feb 12, 2014 | 128.01 | 128.31 | 126.91 | 127.11 | 5,038,878 | -0.20(-0.16%) |
Feb 11, 2014 | 126.21 | 127.76 | 125.96 | 127.31 | 6,507,759 | +1.90(+1.52%) |
Feb 10, 2014 | 127.11 | 127.11 | 124.81 | 125.41 | 6,591,689 | -0.70(-0.56%) |
Feb 07, 2014 | 126.16 | 126.56 | 125.16 | 126.11 | 6,978,905 | +1.20(+0.96%) |
Feb 06, 2014 | 124.16 | 125.66 | 123.25 | 124.91 | 8,927,248 | +2.15(+1.75%) |
Feb 05, 2014 | 122.45 | 123.36 | 121.75 | 122.75 | 8,040,899 | -0.25(-0.20%) |
Feb 04, 2014 | 122.80 | 124.06 | 122.15 | 123.00 | 9,159,054 | +1.10(+0.90%) |
Feb 03, 2014 | 125.81 | 126.21 | 121.75 | 121.90 | 15,069,423 | -3.91(-3.10%) |
Jan 31, 2014 | 126.21 | 127.06 | 125.53 | 125.81 | 8,059,629 | -1.85(-1.45%) |
Jan 30, 2014 | 127.66 | 128.11 | 126.81 | 127.66 | 6,009,685 | +1.05(+0.83%) |
Jan 29, 2014 | 126.86 | 127.76 | 125.96 | 126.61 | 7,914,546 | -0.85(-0.67%) |
Jan 28, 2014 | 126.81 | 128.26 | 126.66 | 127.46 | 10,063,853 | +1.95(+1.56%) |
Jan 27, 2014 | 126.46 | 126.61 | 124.66 | 125.51 | 12,088,495 | +0.60(+0.48%) |
Jan 24, 2014 | 128.01 | 128.11 | 124.91 | 124.91 | 19,142,998 | -4.36(-3.37%) |
Jan 23, 2014 | 130.06 | 130.06 | 127.81 | 129.26 | 11,579,697 | -0.85(-0.65%) |
Jan 22, 2014 | 131.67 | 131.72 | 130.11 | 130.11 | 9,719,856 | -1.50(-1.14%) |
Jan 21, 2014 | 133.82 | 133.87 | 130.51 | 131.62 | 11,833,990 | -1.45(-1.09%) |
Jan 17, 2014 | 134.57 | 133.07 | 133.07 | 133.07 | 19,423,658 | -3.10(-2.28%) |
Jan 16, 2014 | 136.27 | 136.52 | 135.55 | 136.17 | 6,518,106 | -0.70(-0.51%) |
Jan 15, 2014 | 135.02 | 137.17 | 135.22 | 136.87 | 6,364,524 | +1.85(+1.37%) |
Jan 14, 2014 | 134.37 | 135.17 | 133.87 | 135.02 | 4,982,407 | +1.20(+0.90%) |
Jan 13, 2014 | 135.07 | 135.67 | 133.57 | 133.82 | 6,874,507 | -1.15(-0.85%) |
Jan 10, 2014 | 136.12 | 136.32 | 134.47 | 134.97 | 7,761,591 | -1.30(-0.95%) |
Jan 09, 2014 | 136.82 | 136.97 | 134.82 | 136.27 | 6,253,936 | +0.05(+0.04%) |
Jan 08, 2014 | 136.92 | 136.97 | 135.77 | 136.22 | 5,168,954 | -0.40(-0.29%) |
Jan 07, 2014 | 137.57 | 137.62 | 136.22 | 136.62 | 4,938,922 | +0.15(+0.11%) |
Jan 06, 2014 | 138.47 | 138.80 | 135.92 | 136.47 | 5,861,488 | -1.10(-0.80%) |
Jan 03, 2014 | 137.77 | 138.17 | 137.22 | 137.57 | 5,508,249 | -0.10(-0.07%) |