Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 156.65 | 157.53 | 156.43 | 157.37 | 120,639,984 | +0.47(+0.30%) |
Apr 29, 2014 | 156.68 | 157.15 | 156.34 | 156.90 | 100,227,440 | +0.73(+0.47%) |
Apr 28, 2014 | 156.32 | 156.85 | 154.59 | 156.17 | 160,565,360 | +0.49(+0.31%) |
Apr 25, 2014 | 156.45 | 156.55 | 155.33 | 155.68 | 120,114,336 | -1.29(-0.82%) |
Apr 24, 2014 | 157.42 | 157.44 | 156.22 | 156.97 | 105,269,688 | +0.32(+0.20%) |
Apr 23, 2014 | 156.95 | 157.05 | 156.53 | 156.65 | 87,084,864 | -0.37(-0.23%) |
Apr 22, 2014 | 156.47 | 157.45 | 156.39 | 157.02 | 99,823,696 | +0.71(+0.45%) |
Apr 21, 2014 | 155.81 | 156.36 | 155.62 | 156.31 | 81,193,024 | +0.54(+0.35%) |
Apr 17, 2014 | 155.34 | 155.77 | 155.77 | 155.77 | 125,947,488 | +0.22(+0.14%) |
Apr 16, 2014 | 155.00 | 155.56 | 154.31 | 155.55 | 124,140,528 | +1.61(+1.05%) |
Apr 15, 2014 | 153.20 | 154.05 | 151.69 | 153.94 | 187,370,496 | +1.05(+0.69%) |
Apr 14, 2014 | 152.88 | 153.24 | 151.63 | 152.88 | 157,385,600 | +1.19(+0.79%) |
Apr 11, 2014 | 152.24 | 153.11 | 151.52 | 151.69 | 200,131,264 | -1.38(-0.90%) |
Apr 10, 2014 | 156.35 | 156.42 | 152.88 | 153.06 | 203,184,224 | -3.29(-2.10%) |
Apr 09, 2014 | 155.11 | 156.40 | 154.66 | 156.35 | 118,313,768 | +1.66(+1.08%) |
Apr 08, 2014 | 153.94 | 154.94 | 153.43 | 154.69 | 133,400,400 | +0.63(+0.41%) |
Apr 07, 2014 | 155.36 | 155.66 | 153.74 | 154.05 | 167,512,192 | -1.72(-1.10%) |
Apr 04, 2014 | 158.48 | 158.53 | 155.53 | 155.78 | 202,679,904 | -1.86(-1.18%) |
Apr 03, 2014 | 158.09 | 158.13 | 157.15 | 157.64 | 92,185,616 | -0.21(-0.13%) |
Apr 02, 2014 | 157.53 | 158.06 | 157.23 | 157.85 | 93,431,424 | +0.53(+0.33%) |
Apr 01, 2014 | 156.79 | 157.41 | 156.28 | 157.32 | 105,229,728 | +1.04(+0.66%) |
Mar 31, 2014 | 155.98 | 156.53 | 155.04 | 156.28 | 115,834,176 | +1.27(+0.82%) |
Mar 28, 2014 | 154.69 | 155.79 | 154.61 | 155.01 | 121,623,648 | +0.76(+0.49%) |
Mar 27, 2014 | 154.41 | 154.89 | 153.69 | 154.25 | 169,183,072 | -0.33(-0.21%) |
Mar 26, 2014 | 156.30 | 156.56 | 154.54 | 154.58 | 140,198,192 | -1.12(-0.72%) |
Mar 25, 2014 | 155.75 | 156.23 | 154.83 | 155.70 | 123,497,384 | +0.73(+0.47%) |
Mar 24, 2014 | 156.13 | 156.34 | 154.29 | 154.97 | 144,091,680 | -0.64(-0.41%) |
Mar 21, 2014 | 156.88 | 157.97 | 155.47 | 155.61 | 195,197,840 | -0.60(-0.39%) |
Mar 20, 2014 | 154.97 | 156.33 | 154.69 | 156.21 | 137,705,232 | +0.90(+0.58%) |
Mar 19, 2014 | 156.17 | 156.37 | 154.32 | 155.31 | 201,605,520 | -0.83(-0.53%) |
Mar 18, 2014 | 155.35 | 156.35 | 155.18 | 156.14 | 121,335,048 | +1.11(+0.71%) |
Mar 17, 2014 | 154.42 | 155.40 | 154.35 | 155.03 | 116,859,664 | +1.39(+0.90%) |
Mar 14, 2014 | 153.76 | 154.59 | 153.46 | 153.64 | 184,991,728 | -0.43(-0.28%) |
Mar 13, 2014 | 156.29 | 156.41 | 153.64 | 154.08 | 183,154,640 | -1.75(-1.12%) |
Mar 12, 2014 | 155.03 | 155.88 | 154.68 | 155.82 | 125,507,568 | +0.04(+0.03%) |
Mar 11, 2014 | 156.79 | 157.01 | 155.42 | 155.78 | 116,515,648 | -0.77(-0.49%) |
Mar 10, 2014 | 156.37 | 156.61 | 155.66 | 156.56 | 89,447,048 | -0.08(-0.05%) |
Mar 07, 2014 | 157.15 | 157.22 | 155.95 | 156.64 | 137,630,544 | +0.07(+0.04%) |
Mar 06, 2014 | 156.60 | 156.93 | 156.24 | 156.57 | 98,789,400 | +0.36(+0.23%) |
Mar 05, 2014 | 156.19 | 156.48 | 155.97 | 156.22 | 103,293,376 | +0.14(+0.09%) |
Mar 04, 2014 | 155.38 | 156.41 | 155.38 | 156.07 | 200,619,232 | +2.16(+1.41%) |
Mar 03, 2014 | 153.67 | 154.30 | 152.89 | 153.91 | 200,896,144 | -1.09(-0.70%) |
Feb 28, 2014 | 154.58 | 155.72 | 153.97 | 155.00 | 181,292,848 | +0.39(+0.25%) |
Feb 27, 2014 | 153.59 | 154.65 | 153.40 | 154.61 | 112,233,328 | +0.81(+0.52%) |
Feb 26, 2014 | 154.02 | 154.43 | 153.37 | 153.80 | 114,592,536 | +0.01(+0.01%) |
Feb 25, 2014 | 153.95 | 154.42 | 153.29 | 153.79 | 140,037,696 | -0.06(-0.04%) |
Feb 24, 2014 | 153.37 | 154.88 | 153.00 | 153.85 | 135,439,824 | +0.85(+0.55%) |
Feb 21, 2014 | 153.50 | 153.84 | 152.93 | 153.00 | 141,960,800 | -0.18(-0.11%) |
Feb 20, 2014 | 152.49 | 153.53 | 151.93 | 153.18 | 125,223,272 | +0.90(+0.59%) |
Feb 19, 2014 | 152.90 | 153.88 | 152.15 | 152.28 | 150,034,144 | -1.02(-0.66%) |
Feb 18, 2014 | 153.25 | 153.50 | 152.80 | 153.29 | 94,737,544 | +0.18(+0.12%) |
Feb 14, 2014 | 152.13 | 153.11 | 153.11 | 153.11 | 115,978,768 | +0.84(+0.55%) |
Feb 13, 2014 | 150.47 | 152.43 | 150.46 | 152.27 | 118,562,736 | +0.78(+0.52%) |
Feb 12, 2014 | 151.61 | 152.12 | 151.19 | 151.49 | 112,996,808 | +0.08(+0.05%) |
Feb 11, 2014 | 149.90 | 151.80 | 149.80 | 151.41 | 145,705,568 | +1.64(+1.09%) |
Feb 10, 2014 | 149.52 | 149.82 | 149.11 | 149.78 | 107,895,584 | +0.28(+0.18%) |
Feb 07, 2014 | 148.36 | 149.66 | 147.88 | 149.50 | 205,264,432 | +1.83(+1.24%) |
Feb 06, 2014 | 146.09 | 147.67 | 145.79 | 147.67 | 155,685,312 | +1.92(+1.32%) |
Feb 05, 2014 | 145.43 | 146.07 | 144.53 | 145.75 | 195,794,272 | -0.18(-0.12%) |
Feb 04, 2014 | 145.56 | 146.31 | 144.86 | 145.93 | 195,005,824 | +1.01(+0.70%) |