Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 130.15 | 131.77 | 129.99 | 131.33 | 3,341,328 | +1.30(+1.00%) |
Apr 29, 2014 | 129.04 | 130.15 | 128.72 | 130.03 | 2,582,315 | +1.40(+1.09%) |
Apr 28, 2014 | 130.33 | 130.51 | 126.55 | 128.63 | 4,670,772 | -1.40(-1.07%) |
Apr 25, 2014 | 131.87 | 132.11 | 129.76 | 130.03 | 4,018,520 | -2.14(-1.62%) |
Apr 24, 2014 | 132.33 | 133.21 | 131.96 | 132.18 | 3,527,117 | +0.33(+0.25%) |
Apr 23, 2014 | 131.69 | 132.25 | 130.88 | 131.85 | 2,437,308 | -0.01(-0.01%) |
Apr 22, 2014 | 129.54 | 132.14 | 129.23 | 131.85 | 5,502,827 | +2.19(+1.69%) |
Apr 21, 2014 | 129.42 | 130.06 | 128.38 | 129.67 | 5,501,141 | +0.30(+0.23%) |
Apr 17, 2014 | 132.32 | 129.37 | 129.37 | 129.37 | 5,506,911 | +0.18(+0.14%) |
Apr 16, 2014 | 128.47 | 129.25 | 127.47 | 129.19 | 3,854,957 | +1.89(+1.48%) |
Apr 15, 2014 | 127.37 | 128.21 | 125.81 | 127.30 | 4,402,103 | +0.15(+0.12%) |
Apr 14, 2014 | 127.20 | 127.47 | 126.07 | 127.16 | 3,694,409 | +1.66(+1.32%) |
Apr 11, 2014 | 126.92 | 126.95 | 124.62 | 125.50 | 7,863,475 | -2.68(-2.09%) |
Apr 10, 2014 | 130.17 | 130.56 | 128.03 | 128.17 | 5,836,171 | -1.79(-1.38%) |
Apr 09, 2014 | 129.10 | 130.66 | 128.53 | 129.97 | 4,865,848 | +1.31(+1.02%) |
Apr 08, 2014 | 130.41 | 130.46 | 127.76 | 128.65 | 8,320,972 | -1.64(-1.26%) |
Apr 07, 2014 | 133.90 | 134.11 | 130.19 | 130.29 | 5,634,103 | -3.84(-2.87%) |
Apr 04, 2014 | 137.24 | 137.26 | 133.82 | 134.14 | 3,976,288 | -2.34(-1.72%) |
Apr 03, 2014 | 137.48 | 137.78 | 135.59 | 136.48 | 2,807,040 | -0.97(-0.71%) |
Apr 02, 2014 | 136.32 | 137.67 | 136.18 | 137.45 | 2,903,469 | +1.11(+0.81%) |
Apr 01, 2014 | 135.39 | 136.65 | 134.94 | 136.34 | 4,043,075 | +1.70(+1.26%) |
Mar 31, 2014 | 134.12 | 134.88 | 133.30 | 134.64 | 3,015,108 | +1.27(+0.96%) |
Mar 28, 2014 | 133.29 | 134.92 | 132.54 | 133.37 | 3,201,151 | +0.01(+0.01%) |
Mar 27, 2014 | 132.96 | 134.20 | 132.11 | 133.36 | 4,696,755 | +0.46(+0.35%) |
Mar 26, 2014 | 135.37 | 135.59 | 132.89 | 132.90 | 3,141,615 | -1.25(-0.93%) |
Mar 25, 2014 | 136.89 | 137.57 | 133.78 | 134.15 | 5,386,854 | -2.03(-1.49%) |
Mar 24, 2014 | 137.34 | 138.03 | 135.67 | 136.18 | 3,299,769 | -1.01(-0.74%) |
Mar 21, 2014 | 139.44 | 139.69 | 137.16 | 137.19 | 5,835,759 | -1.87(-1.34%) |
Mar 20, 2014 | 137.95 | 140.06 | 137.45 | 139.05 | 4,803,136 | +0.85(+0.62%) |
Mar 19, 2014 | 138.45 | 139.83 | 137.06 | 138.20 | 4,025,823 | +0.07(+0.05%) |
Mar 18, 2014 | 137.45 | 138.87 | 137.24 | 138.12 | 2,340,848 | +1.03(+0.75%) |
Mar 17, 2014 | 136.72 | 138.71 | 136.68 | 137.10 | 3,891,555 | +1.23(+0.90%) |
Mar 14, 2014 | 137.15 | 137.55 | 135.61 | 135.87 | 3,361,260 | -1.11(-0.81%) |
Mar 13, 2014 | 140.09 | 140.71 | 136.88 | 136.98 | 4,138,020 | -2.48(-1.78%) |
Mar 12, 2014 | 138.98 | 139.69 | 137.90 | 139.46 | 3,102,605 | -0.14(-0.10%) |
Mar 11, 2014 | 142.95 | 142.95 | 139.57 | 139.60 | 4,662,924 | -2.97(-2.09%) |
Mar 10, 2014 | 142.65 | 143.38 | 141.72 | 142.58 | 2,651,772 | -0.62(-0.43%) |
Mar 07, 2014 | 142.97 | 144.29 | 142.25 | 143.19 | 4,984,153 | +1.36(+0.96%) |
Mar 06, 2014 | 141.92 | 142.98 | 141.74 | 141.83 | 4,141,556 | +0.57(+0.41%) |
Mar 05, 2014 | 138.71 | 142.08 | 138.26 | 141.26 | 5,402,598 | +2.60(+1.88%) |
Mar 04, 2014 | 136.93 | 138.68 | 136.57 | 138.65 | 4,138,179 | +3.28(+2.42%) |
Mar 03, 2014 | 134.94 | 135.84 | 134.49 | 135.37 | 3,800,204 | -1.40(-1.03%) |
Feb 28, 2014 | 135.43 | 137.90 | 135.23 | 136.78 | 5,223,032 | +0.88(+0.65%) |
Feb 27, 2014 | 133.66 | 136.24 | 133.40 | 135.90 | 4,632,353 | +2.12(+1.58%) |
Feb 26, 2014 | 134.16 | 134.68 | 132.11 | 133.78 | 4,841,386 | -0.11(-0.08%) |
Feb 25, 2014 | 136.04 | 136.19 | 133.62 | 133.88 | 4,493,760 | -2.51(-1.84%) |
Feb 24, 2014 | 134.67 | 137.10 | 134.65 | 136.39 | 3,959,255 | +1.67(+1.24%) |
Feb 21, 2014 | 134.56 | 135.66 | 134.43 | 134.72 | 3,176,696 | +0.00(+0.00%) |
Feb 20, 2014 | 133.89 | 135.10 | 133.22 | 134.72 | 3,211,833 | +1.02(+0.76%) |
Feb 19, 2014 | 134.24 | 136.10 | 133.47 | 133.70 | 4,480,667 | -1.14(-0.84%) |
Feb 18, 2014 | 134.34 | 135.61 | 134.08 | 134.84 | 4,151,429 | +0.76(+0.57%) |
Feb 14, 2014 | 133.76 | 134.08 | 134.08 | 134.08 | 4,014,693 | -0.28(-0.21%) |
Feb 13, 2014 | 133.12 | 134.64 | 132.75 | 134.36 | 3,809,009 | +0.46(+0.34%) |
Feb 12, 2014 | 134.72 | 135.32 | 133.68 | 133.90 | 3,720,014 | -0.73(-0.54%) |
Feb 11, 2014 | 132.03 | 135.09 | 131.29 | 134.63 | 6,100,081 | +2.78(+2.11%) |
Feb 10, 2014 | 131.87 | 132.48 | 131.26 | 131.85 | 4,177,964 | -0.76(-0.57%) |
Feb 07, 2014 | 133.31 | 133.41 | 131.26 | 132.62 | 6,110,020 | +0.15(+0.11%) |
Feb 06, 2014 | 131.99 | 132.67 | 131.12 | 132.47 | 4,637,554 | +1.09(+0.83%) |
Feb 05, 2014 | 131.52 | 133.21 | 131.30 | 131.38 | 3,923,029 | -1.10(-0.83%) |
Feb 04, 2014 | 131.77 | 133.14 | 130.91 | 132.48 | 4,086,352 | +1.59(+1.21%) |