Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 138.39 | 139.24 | 138.36 | 138.91 | 21,977 | -0.35(-0.25%) |
Apr 29, 2014 | 139.00 | 139.75 | 138.97 | 139.26 | 23,725 | +0.96(+0.69%) |
Apr 28, 2014 | 138.70 | 138.89 | 137.68 | 138.30 | 23,871 | -0.26(-0.19%) |
Apr 25, 2014 | 138.18 | 139.20 | 138.18 | 138.56 | 40,582 | +0.82(+0.60%) |
Apr 24, 2014 | 136.06 | 137.76 | 136.06 | 137.74 | 34,894 | +0.82(+0.60%) |
Apr 23, 2014 | 136.48 | 136.98 | 136.26 | 136.92 | 29,602 | +0.26(+0.19%) |
Apr 22, 2014 | 136.78 | 136.80 | 135.74 | 136.66 | 31,839 | +0.00(+0.00%) |
Apr 21, 2014 | 137.00 | 137.15 | 136.45 | 136.66 | 33,839 | -0.90(-0.65%) |
Apr 17, 2014 | 140.23 | 137.56 | 137.56 | 137.56 | 76,000 | -2.46(-1.76%) |
Apr 16, 2014 | 140.37 | 140.41 | 139.64 | 140.02 | 39,780 | -0.53(-0.38%) |
Apr 15, 2014 | 140.10 | 140.85 | 139.83 | 140.55 | 51,844 | -2.31(-1.62%) |
Apr 14, 2014 | 143.07 | 143.27 | 142.62 | 142.86 | 14,838 | +1.07(+0.75%) |
Apr 11, 2014 | 141.79 | 142.50 | 141.78 | 141.79 | 34,221 | -0.03(-0.02%) |
Apr 10, 2014 | 141.92 | 142.34 | 141.82 | 141.82 | 25,419 | +1.08(+0.77%) |
Apr 09, 2014 | 140.22 | 140.75 | 139.86 | 140.74 | 43,309 | +0.41(+0.29%) |
Apr 08, 2014 | 140.09 | 140.66 | 139.94 | 140.33 | 27,726 | +1.02(+0.73%) |
Apr 07, 2014 | 140.00 | 140.16 | 139.06 | 139.31 | 58,149 | -1.99(-1.41%) |
Apr 04, 2014 | 141.14 | 141.35 | 140.60 | 141.30 | 18,099 | +0.60(+0.43%) |
Apr 03, 2014 | 140.10 | 140.79 | 140.00 | 140.70 | 19,707 | +0.53(+0.38%) |
Apr 02, 2014 | 139.88 | 140.20 | 139.68 | 140.17 | 22,275 | +1.12(+0.81%) |
Apr 01, 2014 | 139.33 | 139.50 | 138.47 | 139.05 | 26,003 | +0.93(+0.67%) |
Mar 31, 2014 | 138.02 | 138.50 | 137.90 | 138.12 | 35,690 | +0.90(+0.66%) |
Mar 28, 2014 | 136.61 | 137.40 | 136.42 | 137.22 | 21,819 | +0.70(+0.51%) |
Mar 27, 2014 | 136.98 | 137.00 | 136.00 | 136.52 | 92,961 | -0.65(-0.47%) |
Mar 26, 2014 | 137.82 | 138.00 | 136.62 | 137.17 | 62,493 | -1.50(-1.08%) |
Mar 25, 2014 | 139.60 | 139.60 | 138.37 | 138.67 | 36,041 | -0.38(-0.27%) |
Mar 24, 2014 | 139.92 | 140.05 | 138.91 | 139.05 | 43,256 | -0.91(-0.65%) |
Mar 21, 2014 | 140.52 | 140.52 | 139.75 | 139.96 | 14,764 | +0.33(+0.24%) |
Mar 20, 2014 | 140.22 | 140.62 | 138.72 | 139.63 | 51,001 | -1.51(-1.07%) |
Mar 19, 2014 | 141.89 | 141.93 | 140.95 | 141.14 | 23,266 | -1.24(-0.87%) |
Mar 18, 2014 | 141.98 | 142.88 | 141.78 | 142.38 | 24,477 | -0.41(-0.29%) |
Mar 17, 2014 | 143.48 | 143.76 | 142.78 | 142.79 | 16,252 | -0.45(-0.31%) |
Mar 14, 2014 | 144.70 | 144.92 | 143.09 | 143.24 | 28,333 | -0.79(-0.55%) |
Mar 13, 2014 | 143.80 | 144.48 | 143.76 | 144.03 | 47,755 | +0.13(+0.09%) |
Mar 12, 2014 | 143.42 | 144.37 | 143.42 | 143.90 | 17,466 | +1.18(+0.83%) |
Mar 11, 2014 | 144.56 | 144.68 | 141.78 | 142.72 | 59,694 | -1.30(-0.90%) |
Mar 10, 2014 | 143.86 | 144.42 | 143.80 | 144.02 | 21,212 | -0.49(-0.34%) |
Mar 07, 2014 | 143.59 | 144.82 | 143.56 | 144.51 | 30,810 | -0.14(-0.10%) |
Mar 06, 2014 | 144.92 | 145.01 | 144.40 | 144.65 | 157,395 | +0.49(+0.34%) |
Mar 05, 2014 | 143.97 | 145.18 | 143.80 | 144.16 | 52,186 | +1.38(+0.97%) |
Mar 04, 2014 | 141.51 | 143.08 | 141.36 | 142.78 | 33,201 | +0.54(+0.38%) |
Mar 03, 2014 | 141.67 | 142.70 | 141.67 | 142.24 | 29,783 | +1.23(+0.87%) |
Feb 28, 2014 | 141.80 | 142.00 | 140.60 | 141.01 | 34,284 | -0.64(-0.45%) |
Feb 27, 2014 | 141.42 | 141.81 | 140.92 | 141.65 | 25,916 | +2.15(+1.54%) |
Feb 26, 2014 | 139.91 | 140.00 | 138.98 | 139.50 | 27,011 | -1.08(-0.77%) |
Feb 25, 2014 | 140.07 | 140.92 | 140.01 | 140.58 | 24,020 | +0.27(+0.19%) |
Feb 24, 2014 | 139.89 | 140.79 | 139.50 | 140.31 | 43,968 | +0.81(+0.58%) |
Feb 21, 2014 | 139.00 | 139.56 | 139.00 | 139.50 | 24,821 | +1.05(+0.76%) |
Feb 20, 2014 | 138.06 | 138.45 | 137.75 | 138.45 | 24,348 | +0.29(+0.21%) |
Feb 19, 2014 | 139.08 | 139.50 | 138.00 | 138.16 | 26,505 | -0.67(-0.48%) |
Feb 18, 2014 | 139.15 | 139.35 | 138.82 | 138.83 | 28,130 | -0.67(-0.48%) |
Feb 14, 2014 | 139.38 | 139.50 | 139.50 | 139.50 | 21,000 | +1.35(+0.98%) |
Feb 13, 2014 | 136.26 | 138.39 | 136.17 | 138.15 | 26,490 | +0.82(+0.60%) |
Feb 12, 2014 | 136.86 | 137.36 | 136.70 | 137.33 | 25,169 | +1.99(+1.47%) |
Feb 11, 2014 | 135.17 | 135.86 | 135.06 | 135.34 | 67,200 | +0.02(+0.01%) |
Feb 10, 2014 | 135.67 | 135.67 | 134.91 | 135.32 | 71,209 | +0.30(+0.22%) |
Feb 07, 2014 | 134.68 | 135.08 | 134.35 | 135.02 | 34,656 | +0.59(+0.44%) |
Feb 06, 2014 | 134.60 | 134.61 | 133.65 | 134.43 | 64,009 | -0.39(-0.29%) |
Feb 05, 2014 | 135.18 | 135.22 | 134.26 | 134.82 | 41,884 | +0.67(+0.50%) |
Feb 04, 2014 | 133.45 | 134.18 | 132.84 | 134.15 | 44,823 | -0.93(-0.69%) |