Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 129.27 | 132.33 | 128.00 | 131.83 | 2,177,454 | +4.15(+3.25%) |
Mar 28, 2014 | 128.16 | 132.05 | 127.09 | 127.68 | 2,178,878 | +0.49(+0.39%) |
Mar 27, 2014 | 128.88 | 129.06 | 124.67 | 127.19 | 2,638,434 | -1.88(-1.46%) |
Mar 26, 2014 | 132.26 | 133.47 | 125.61 | 129.07 | 2,483,067 | -2.46(-1.87%) |
Mar 25, 2014 | 132.24 | 134.88 | 129.70 | 131.53 | 1,417,466 | +0.06(+0.05%) |
Mar 24, 2014 | 136.04 | 137.44 | 128.60 | 131.47 | 3,474,938 | -4.08(-3.01%) |
Mar 21, 2014 | 140.85 | 141.00 | 134.93 | 135.55 | 2,002,599 | -4.85(-3.45%) |
Mar 20, 2014 | 139.93 | 141.97 | 139.08 | 140.40 | 991,331 | -0.39(-0.28%) |
Mar 19, 2014 | 144.36 | 144.43 | 139.39 | 140.79 | 1,520,603 | -3.39(-2.35%) |
Mar 18, 2014 | 141.56 | 147.00 | 141.09 | 144.18 | 1,321,478 | +3.28(+2.33%) |
Mar 17, 2014 | 140.60 | 142.20 | 140.60 | 140.90 | 1,251,251 | +0.89(+0.64%) |
Mar 14, 2014 | 137.65 | 140.50 | 136.56 | 140.01 | 1,255,793 | +0.68(+0.49%) |
Mar 13, 2014 | 142.55 | 142.55 | 138.83 | 139.33 | 2,260,958 | -1.67(-1.18%) |
Mar 12, 2014 | 138.56 | 141.63 | 137.44 | 141.00 | 1,768,291 | +1.04(+0.74%) |
Mar 11, 2014 | 140.43 | 141.38 | 139.37 | 139.96 | 1,292,620 | -0.78(-0.55%) |
Mar 10, 2014 | 141.34 | 141.88 | 139.21 | 140.74 | 1,920,113 | -0.63(-0.45%) |
Mar 07, 2014 | 138.60 | 141.66 | 134.80 | 141.37 | 3,641,662 | +2.82(+2.04%) |
Mar 06, 2014 | 144.74 | 145.00 | 135.28 | 138.55 | 4,751,390 | -6.58(-4.53%) |
Mar 05, 2014 | 146.20 | 146.82 | 143.51 | 145.13 | 1,233,940 | -1.10(-0.75%) |
Mar 04, 2014 | 145.22 | 147.02 | 143.98 | 146.23 | 1,499,803 | +2.85(+1.99%) |
Mar 03, 2014 | 143.30 | 143.90 | 140.55 | 143.38 | 2,067,823 | -1.48(-1.02%) |
Feb 28, 2014 | 148.50 | 149.22 | 143.11 | 144.86 | 2,276,748 | -3.14(-2.12%) |
Feb 27, 2014 | 151.26 | 153.10 | 145.61 | 148.00 | 2,122,127 | +1.66(+1.13%) |
Feb 26, 2014 | 145.40 | 150.17 | 145.40 | 146.34 | 2,904,084 | +1.28(+0.88%) |
Feb 25, 2014 | 146.14 | 146.64 | 143.10 | 145.06 | 1,570,285 | -0.67(-0.46%) |
Feb 24, 2014 | 148.29 | 148.32 | 145.52 | 145.73 | 1,544,178 | -0.53(-0.36%) |
Feb 21, 2014 | 147.54 | 148.43 | 145.93 | 146.26 | 1,568,956 | -1.74(-1.18%) |
Feb 20, 2014 | 146.59 | 148.73 | 145.13 | 148.00 | 2,109,404 | +2.98(+2.05%) |
Feb 19, 2014 | 145.81 | 147.41 | 144.66 | 145.02 | 1,788,654 | -1.45(-0.99%) |
Feb 18, 2014 | 141.01 | 147.20 | 140.83 | 146.47 | 2,207,988 | +6.90(+4.94%) |
Feb 14, 2014 | 141.62 | 139.57 | 139.57 | 139.57 | 1,231,200 | -2.22(-1.57%) |
Feb 13, 2014 | 140.53 | 142.41 | 140.00 | 141.79 | 1,281,257 | +1.02(+0.72%) |
Feb 12, 2014 | 142.82 | 142.82 | 140.08 | 140.77 | 1,310,185 | -0.54(-0.38%) |
Feb 11, 2014 | 138.36 | 142.45 | 138.36 | 141.31 | 1,948,528 | +3.18(+2.30%) |
Feb 10, 2014 | 138.21 | 139.74 | 137.01 | 138.13 | 1,122,396 | +0.20(+0.15%) |
Feb 07, 2014 | 134.69 | 138.11 | 134.69 | 137.93 | 1,550,801 | +3.50(+2.60%) |
Feb 06, 2014 | 134.86 | 135.37 | 133.12 | 134.43 | 999,849 | -0.18(-0.13%) |
Feb 05, 2014 | 135.22 | 135.52 | 131.73 | 134.61 | 1,432,436 | -0.95(-0.70%) |
Feb 04, 2014 | 134.24 | 135.92 | 133.68 | 135.56 | 1,160,163 | +2.20(+1.65%) |
Feb 03, 2014 | 135.67 | 137.99 | 132.48 | 133.36 | 1,530,955 | -2.28(-1.68%) |
Jan 31, 2014 | 134.27 | 137.34 | 132.85 | 135.64 | 1,187,701 | -0.96(-0.70%) |
Jan 30, 2014 | 134.51 | 136.99 | 134.00 | 136.60 | 1,166,037 | +3.80(+2.86%) |
Jan 29, 2014 | 131.89 | 134.58 | 130.63 | 132.80 | 920,876 | +0.00(+0.00%) |
Jan 28, 2014 | 130.94 | 133.48 | 130.37 | 132.80 | 1,000,131 | +1.80(+1.37%) |
Jan 27, 2014 | 132.48 | 133.56 | 129.76 | 131.00 | 1,638,355 | -1.12(-0.85%) |
Jan 24, 2014 | 133.10 | 133.41 | 130.27 | 132.12 | 1,712,269 | -2.90(-2.15%) |
Jan 23, 2014 | 137.06 | 137.06 | 133.80 | 135.02 | 1,164,544 | -2.80(-2.03%) |
Jan 22, 2014 | 137.85 | 138.08 | 134.83 | 137.82 | 897,892 | +0.94(+0.69%) |
Jan 21, 2014 | 139.86 | 140.36 | 136.44 | 136.88 | 1,537,486 | -1.05(-0.76%) |
Jan 17, 2014 | 137.69 | 137.93 | 137.93 | 137.93 | 2,320,700 | +0.59(+0.43%) |
Jan 16, 2014 | 133.65 | 137.34 | 132.03 | 137.34 | 1,538,676 | +3.84(+2.88%) |
Jan 15, 2014 | 135.01 | 136.20 | 132.61 | 133.50 | 1,188,750 | -1.51(-1.12%) |
Jan 14, 2014 | 130.75 | 135.33 | 129.51 | 135.01 | 1,756,232 | +4.39(+3.36%) |
Jan 13, 2014 | 133.74 | 134.35 | 130.34 | 130.62 | 1,560,657 | -2.88(-2.16%) |
Jan 10, 2014 | 131.81 | 133.57 | 129.69 | 133.50 | 1,658,010 | +1.33(+1.01%) |
Jan 09, 2014 | 128.13 | 132.89 | 127.15 | 132.17 | 1,383,271 | +3.87(+3.02%) |
Jan 08, 2014 | 126.98 | 135.73 | 126.55 | 128.30 | 3,025,973 | +2.95(+2.35%) |
Jan 07, 2014 | 116.42 | 125.95 | 115.02 | 125.35 | 3,319,443 | +12.73(+11.30%) |
Jan 06, 2014 | 117.41 | 117.56 | 112.26 | 112.62 | 2,402,506 | -4.54(-3.88%) |
Jan 03, 2014 | 117.02 | 118.01 | 116.90 | 117.16 | 787,409 | +0.18(+0.15%) |