Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 170.06 | 174.26 | 168.62 | 173.44 | 2,034,291 | +0.24(+0.14%) |
Apr 29, 2014 | 167.03 | 174.27 | 166.24 | 173.20 | 2,958,294 | +8.48(+5.15%) |
Apr 28, 2014 | 171.65 | 173.84 | 160.29 | 164.72 | 4,417,918 | -6.68(-3.90%) |
Apr 25, 2014 | 179.68 | 180.29 | 170.28 | 171.40 | 2,887,394 | -9.90(-5.46%) |
Apr 24, 2014 | 177.89 | 181.53 | 175.32 | 181.30 | 2,954,451 | +5.37(+3.05%) |
Apr 23, 2014 | 184.29 | 185.05 | 174.76 | 175.93 | 2,484,917 | -7.89(-4.29%) |
Apr 22, 2014 | 176.94 | 184.58 | 175.94 | 183.82 | 2,189,177 | +9.91(+5.70%) |
Apr 21, 2014 | 176.51 | 178.55 | 172.38 | 173.91 | 1,572,184 | -3.03(-1.71%) |
Apr 17, 2014 | 174.03 | 176.94 | 176.94 | 176.94 | 2,188,556 | +2.55(+1.46%) |
Apr 16, 2014 | 174.13 | 177.79 | 172.60 | 174.38 | 2,861,341 | +1.85(+1.08%) |
Apr 15, 2014 | 178.84 | 180.01 | 165.57 | 172.53 | 4,573,984 | -6.45(-3.60%) |
Apr 14, 2014 | 181.00 | 185.44 | 176.94 | 178.98 | 2,349,681 | -0.79(-0.44%) |
Apr 11, 2014 | 176.97 | 181.98 | 175.23 | 179.77 | 2,006,928 | +0.42(+0.23%) |
Apr 10, 2014 | 188.86 | 191.12 | 178.04 | 179.35 | 2,443,538 | -8.05(-4.29%) |
Apr 09, 2014 | 184.28 | 188.94 | 182.39 | 187.40 | 1,920,631 | +6.32(+3.49%) |
Apr 08, 2014 | 179.35 | 182.89 | 176.47 | 181.08 | 2,582,878 | +1.84(+1.02%) |
Apr 07, 2014 | 181.03 | 181.17 | 175.51 | 179.24 | 2,872,100 | -2.49(-1.37%) |
Apr 04, 2014 | 189.85 | 191.82 | 180.11 | 181.73 | 2,099,108 | -7.38(-3.90%) |
Apr 03, 2014 | 193.06 | 195.46 | 187.39 | 189.12 | 1,434,053 | -4.37(-2.26%) |
Apr 02, 2014 | 195.65 | 196.02 | 192.05 | 193.49 | 1,161,837 | +0.24(+0.12%) |
Apr 01, 2014 | 195.16 | 196.50 | 192.54 | 193.25 | 1,987,798 | +4.28(+2.26%) |
Mar 31, 2014 | 187.04 | 191.98 | 186.62 | 188.97 | 1,973,940 | +3.95(+2.13%) |
Mar 28, 2014 | 182.13 | 187.57 | 181.16 | 185.03 | 2,486,450 | +3.19(+1.75%) |
Mar 27, 2014 | 179.92 | 182.18 | 176.14 | 181.84 | 3,225,603 | -0.94(-0.52%) |
Mar 26, 2014 | 187.88 | 187.99 | 180.99 | 182.78 | 3,104,836 | -3.94(-2.11%) |
Mar 25, 2014 | 191.56 | 192.83 | 186.68 | 186.72 | 1,873,905 | -4.08(-2.14%) |
Mar 24, 2014 | 193.29 | 193.43 | 186.50 | 190.79 | 1,572,157 | -1.62(-0.84%) |
Mar 21, 2014 | 193.57 | 197.31 | 192.30 | 192.42 | 1,509,248 | -2.03(-1.05%) |
Mar 20, 2014 | 193.34 | 195.14 | 190.78 | 194.45 | 1,388,694 | -0.36(-0.18%) |
Mar 19, 2014 | 199.00 | 200.95 | 193.75 | 194.81 | 1,231,756 | -4.52(-2.27%) |
Mar 18, 2014 | 198.48 | 201.52 | 197.43 | 199.32 | 1,051,927 | +0.88(+0.45%) |
Mar 17, 2014 | 196.13 | 200.21 | 195.24 | 198.44 | 1,429,608 | +3.09(+1.58%) |
Mar 14, 2014 | 195.91 | 196.96 | 193.25 | 195.35 | 2,004,315 | -2.19(-1.11%) |
Mar 13, 2014 | 204.16 | 204.98 | 196.35 | 197.55 | 1,678,922 | -6.22(-3.05%) |
Mar 12, 2014 | 203.09 | 204.27 | 200.82 | 203.76 | 1,505,609 | -0.50(-0.25%) |
Mar 11, 2014 | 205.85 | 208.59 | 203.22 | 204.27 | 1,319,516 | -0.37(-0.18%) |
Mar 10, 2014 | 209.86 | 210.01 | 203.85 | 204.64 | 1,562,200 | -5.17(-2.47%) |
Mar 07, 2014 | 211.69 | 212.03 | 208.38 | 209.81 | 997,524 | -1.00(-0.48%) |
Mar 06, 2014 | 211.80 | 211.90 | 210.11 | 210.82 | 1,333,075 | +0.06(+0.03%) |
Mar 05, 2014 | 211.57 | 212.08 | 208.92 | 210.76 | 1,061,173 | -0.16(-0.08%) |
Mar 04, 2014 | 208.63 | 210.96 | 207.93 | 210.92 | 1,362,504 | +4.31(+2.09%) |
Mar 03, 2014 | 203.79 | 208.05 | 202.51 | 206.61 | 2,029,860 | +0.33(+0.16%) |
Feb 28, 2014 | 205.91 | 207.56 | 203.73 | 206.28 | 1,746,382 | +0.45(+0.22%) |
Feb 27, 2014 | 202.12 | 206.04 | 200.94 | 205.82 | 1,702,957 | +4.31(+2.14%) |
Feb 26, 2014 | 200.63 | 204.18 | 199.44 | 201.51 | 1,682,772 | +1.48(+0.74%) |
Feb 25, 2014 | 201.40 | 204.60 | 198.72 | 200.03 | 1,985,325 | -0.37(-0.19%) |
Feb 24, 2014 | 196.07 | 201.27 | 194.25 | 200.41 | 2,067,168 | +6.16(+3.17%) |
Feb 21, 2014 | 190.97 | 194.59 | 188.71 | 194.25 | 2,105,784 | +4.12(+2.17%) |
Feb 20, 2014 | 187.95 | 192.18 | 187.94 | 190.12 | 2,048,475 | +2.20(+1.17%) |
Feb 19, 2014 | 189.97 | 190.54 | 186.47 | 187.93 | 1,787,727 | -2.71(-1.42%) |
Feb 18, 2014 | 189.02 | 192.13 | 188.43 | 190.63 | 1,492,443 | +1.50(+0.79%) |
Feb 14, 2014 | 187.40 | 189.13 | 189.13 | 189.13 | 1,108,914 | +0.90(+0.48%) |
Feb 13, 2014 | 186.31 | 190.34 | 185.45 | 188.23 | 1,822,282 | +0.14(+0.07%) |
Feb 12, 2014 | 191.30 | 192.25 | 187.14 | 188.10 | 1,663,400 | -2.70(-1.41%) |
Feb 11, 2014 | 188.85 | 191.35 | 187.29 | 190.79 | 1,917,896 | +2.70(+1.43%) |
Feb 10, 2014 | 187.94 | 190.00 | 187.22 | 188.10 | 2,250,562 | +0.35(+0.19%) |
Feb 07, 2014 | 184.33 | 188.16 | 182.74 | 187.74 | 1,968,578 | +4.44(+2.42%) |
Feb 06, 2014 | 180.07 | 183.98 | 178.48 | 183.30 | 2,310,780 | +6.05(+3.41%) |
Feb 05, 2014 | 171.70 | 178.48 | 171.03 | 177.25 | 3,898,121 | -3.38(-1.87%) |
Feb 04, 2014 | 178.91 | 181.15 | 176.35 | 180.64 | 2,552,238 | +3.45(+1.95%) |