Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 134.55 | 139.75 | 134.55 | 138.68 | 951,860 | +5.22(+3.91%) |
Mar 28, 2014 | 136.86 | 137.95 | 131.51 | 133.46 | 1,225,367 | -4.54(-3.29%) |
Mar 27, 2014 | 136.56 | 139.45 | 130.61 | 138.00 | 1,173,876 | +1.60(+1.17%) |
Mar 26, 2014 | 137.64 | 140.25 | 135.25 | 136.40 | 901,241 | -0.31(-0.23%) |
Mar 25, 2014 | 137.84 | 142.96 | 135.59 | 136.71 | 932,565 | -0.61(-0.44%) |
Mar 24, 2014 | 144.63 | 147.25 | 134.01 | 137.32 | 2,306,986 | -6.54(-4.55%) |
Mar 21, 2014 | 149.91 | 151.99 | 143.66 | 143.86 | 2,435,312 | -6.40(-4.26%) |
Mar 20, 2014 | 151.10 | 153.81 | 148.31 | 150.26 | 774,265 | -0.92(-0.61%) |
Mar 19, 2014 | 154.29 | 154.99 | 149.54 | 151.18 | 1,098,753 | -2.85(-1.85%) |
Mar 18, 2014 | 150.15 | 154.99 | 150.01 | 154.03 | 690,099 | +3.54(+2.35%) |
Mar 17, 2014 | 150.90 | 153.45 | 149.18 | 150.49 | 826,452 | +1.27(+0.85%) |
Mar 14, 2014 | 148.98 | 150.94 | 147.02 | 149.22 | 847,438 | -0.08(-0.05%) |
Mar 13, 2014 | 154.03 | 155.21 | 147.20 | 149.30 | 2,599,411 | -8.18(-5.19%) |
Mar 12, 2014 | 150.50 | 159.88 | 150.36 | 157.48 | 1,574,804 | +6.02(+3.97%) |
Mar 11, 2014 | 151.88 | 155.98 | 150.11 | 151.46 | 869,253 | -0.42(-0.28%) |
Mar 10, 2014 | 152.99 | 155.42 | 150.44 | 151.88 | 792,304 | -3.36(-2.16%) |
Mar 07, 2014 | 154.18 | 157.23 | 150.00 | 155.24 | 1,402,858 | +3.76(+2.48%) |
Mar 06, 2014 | 157.89 | 159.21 | 149.58 | 151.48 | 1,306,782 | -6.12(-3.89%) |
Mar 05, 2014 | 157.79 | 158.50 | 155.85 | 157.60 | 1,091,714 | -3.12(-1.94%) |
Mar 04, 2014 | 161.00 | 162.49 | 157.85 | 160.72 | 1,227,988 | +4.40(+2.81%) |
Mar 03, 2014 | 147.28 | 157.41 | 143.18 | 156.32 | 2,165,387 | +4.38(+2.88%) |
Feb 28, 2014 | 165.94 | 166.00 | 151.30 | 151.94 | 2,743,420 | -14.68(-8.81%) |
Feb 27, 2014 | 158.36 | 167.17 | 158.00 | 166.62 | 1,382,181 | +4.56(+2.81%) |
Feb 26, 2014 | 166.09 | 169.80 | 157.57 | 162.06 | 3,559,550 | -12.92(-7.38%) |
Feb 25, 2014 | 174.34 | 176.60 | 170.63 | 174.98 | 1,600,762 | +3.23(+1.88%) |
Feb 24, 2014 | 172.00 | 176.35 | 171.10 | 171.75 | 1,098,631 | +1.72(+1.01%) |
Feb 21, 2014 | 169.39 | 171.50 | 167.36 | 170.03 | 1,162,569 | -0.26(-0.15%) |
Feb 20, 2014 | 171.23 | 172.35 | 169.05 | 170.29 | 975,311 | +0.01(+0.01%) |
Feb 19, 2014 | 169.67 | 175.00 | 167.22 | 170.28 | 1,339,815 | -1.63(-0.95%) |
Feb 18, 2014 | 162.04 | 172.68 | 161.88 | 171.91 | 1,459,398 | +11.81(+7.38%) |
Feb 14, 2014 | 162.00 | 160.10 | 160.10 | 160.10 | 551,600 | -0.66(-0.41%) |
Feb 13, 2014 | 159.09 | 162.11 | 157.72 | 160.76 | 760,623 | +1.37(+0.86%) |
Feb 12, 2014 | 157.00 | 163.68 | 156.16 | 159.39 | 1,212,525 | +3.25(+2.08%) |
Feb 11, 2014 | 154.75 | 157.28 | 153.47 | 156.14 | 1,037,422 | +2.16(+1.40%) |
Feb 10, 2014 | 152.83 | 155.21 | 150.00 | 153.98 | 819,299 | +0.88(+0.57%) |
Feb 07, 2014 | 144.74 | 154.92 | 143.78 | 153.10 | 1,172,704 | +9.32(+6.48%) |
Feb 06, 2014 | 147.13 | 147.88 | 141.39 | 143.78 | 906,024 | -2.91(-1.98%) |
Feb 05, 2014 | 147.33 | 148.60 | 139.69 | 146.69 | 1,039,240 | -0.59(-0.40%) |
Feb 04, 2014 | 148.74 | 150.00 | 146.10 | 147.28 | 1,072,434 | +0.01(+0.01%) |
Feb 03, 2014 | 152.50 | 154.00 | 145.46 | 147.27 | 1,215,721 | -4.39(-2.89%) |
Jan 31, 2014 | 154.97 | 155.99 | 151.40 | 151.66 | 1,210,882 | -4.91(-3.13%) |
Jan 30, 2014 | 155.00 | 158.38 | 153.81 | 156.57 | 951,333 | +4.95(+3.26%) |
Jan 29, 2014 | 151.26 | 154.22 | 147.71 | 151.62 | 1,047,690 | +0.18(+0.12%) |
Jan 28, 2014 | 145.45 | 154.42 | 145.01 | 151.44 | 1,478,662 | +8.73(+6.12%) |
Jan 27, 2014 | 149.66 | 149.98 | 135.27 | 142.71 | 2,411,789 | -6.48(-4.34%) |
Jan 24, 2014 | 157.83 | 157.85 | 148.17 | 149.19 | 1,719,849 | -9.88(-6.21%) |
Jan 23, 2014 | 157.00 | 159.14 | 153.56 | 159.07 | 896,656 | +2.35(+1.50%) |
Jan 22, 2014 | 154.21 | 157.65 | 151.00 | 156.72 | 1,062,256 | +3.55(+2.32%) |
Jan 21, 2014 | 150.95 | 154.88 | 150.06 | 153.17 | 867,721 | +3.15(+2.10%) |
Jan 17, 2014 | 149.20 | 150.02 | 150.02 | 150.02 | 1,071,500 | +1.12(+0.75%) |
Jan 16, 2014 | 148.04 | 149.49 | 145.50 | 148.90 | 607,533 | +1.30(+0.88%) |
Jan 15, 2014 | 145.48 | 149.48 | 146.00 | 147.60 | 913,639 | +2.12(+1.46%) |
Jan 14, 2014 | 147.00 | 148.01 | 141.50 | 145.48 | 1,005,487 | -1.36(-0.93%) |
Jan 13, 2014 | 139.34 | 148.14 | 138.10 | 146.84 | 1,626,598 | +8.28(+5.98%) |
Jan 10, 2014 | 136.20 | 139.22 | 135.82 | 138.56 | 521,453 | +2.49(+1.83%) |
Jan 09, 2014 | 139.24 | 140.44 | 135.10 | 136.07 | 681,594 | -1.75(-1.27%) |
Jan 08, 2014 | 131.82 | 139.26 | 131.75 | 137.82 | 1,097,517 | +7.40(+5.67%) |
Jan 07, 2014 | 126.20 | 131.15 | 125.60 | 130.42 | 882,542 | +4.91(+3.91%) |
Jan 06, 2014 | 127.00 | 127.62 | 123.55 | 125.51 | 786,949 | -0.84(-0.66%) |
Jan 03, 2014 | 127.24 | 128.44 | 125.34 | 126.35 | 423,307 | -0.43(-0.34%) |