Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 155.44 | 156.25 | 154.69 | 156.19 | 1,401,972 | +0.66(+0.43%) |
Apr 29, 2014 | 154.66 | 156.50 | 154.13 | 155.53 | 1,178,930 | +0.94(+0.61%) |
Apr 28, 2014 | 154.76 | 157.33 | 153.53 | 154.59 | 1,993,741 | -0.37(-0.24%) |
Apr 25, 2014 | 157.38 | 157.69 | 154.75 | 154.96 | 1,116,571 | -2.41(-1.53%) |
Apr 24, 2014 | 158.25 | 159.07 | 157.25 | 157.37 | 924,113 | -0.16(-0.10%) |
Apr 23, 2014 | 158.09 | 158.50 | 157.09 | 157.53 | 1,307,605 | -0.34(-0.22%) |
Apr 22, 2014 | 158.97 | 160.05 | 157.81 | 157.87 | 1,137,133 | -0.88(-0.55%) |
Apr 21, 2014 | 157.40 | 159.18 | 156.89 | 158.74 | 802,979 | +0.89(+0.57%) |
Apr 17, 2014 | 156.47 | 157.85 | 157.85 | 157.85 | 1,737,227 | +0.91(+0.58%) |
Apr 16, 2014 | 156.69 | 157.83 | 155.41 | 156.94 | 1,482,158 | +1.56(+1.00%) |
Apr 15, 2014 | 154.65 | 155.54 | 151.72 | 155.38 | 1,351,952 | +0.78(+0.50%) |
Apr 14, 2014 | 153.07 | 155.70 | 152.56 | 154.61 | 1,534,926 | +2.57(+1.69%) |
Apr 11, 2014 | 153.24 | 154.71 | 150.39 | 152.03 | 1,899,773 | -2.57(-1.67%) |
Apr 10, 2014 | 159.76 | 159.91 | 153.91 | 154.61 | 1,907,682 | -5.08(-3.18%) |
Apr 09, 2014 | 155.65 | 159.74 | 154.91 | 159.69 | 1,473,054 | +3.93(+2.53%) |
Apr 08, 2014 | 155.24 | 156.93 | 154.49 | 155.75 | 1,909,472 | +1.03(+0.67%) |
Apr 07, 2014 | 158.46 | 159.09 | 152.63 | 154.72 | 2,433,317 | -3.03(-1.92%) |
Apr 04, 2014 | 160.74 | 162.02 | 157.65 | 157.75 | 1,647,461 | -2.66(-1.66%) |
Apr 03, 2014 | 162.19 | 162.77 | 160.01 | 160.41 | 1,469,783 | -1.85(-1.14%) |
Apr 02, 2014 | 162.65 | 163.25 | 161.21 | 162.25 | 1,345,003 | -0.27(-0.16%) |
Apr 01, 2014 | 163.65 | 164.52 | 160.88 | 162.52 | 1,260,534 | -0.49(-0.30%) |
Mar 31, 2014 | 163.03 | 164.29 | 162.46 | 163.01 | 1,094,357 | +1.06(+0.66%) |
Mar 28, 2014 | 160.16 | 162.22 | 159.95 | 161.95 | 1,218,531 | +2.14(+1.34%) |
Mar 27, 2014 | 159.98 | 161.27 | 158.42 | 159.81 | 1,507,222 | -0.68(-0.43%) |
Mar 26, 2014 | 163.88 | 164.56 | 160.49 | 160.49 | 1,565,234 | -2.43(-1.49%) |
Mar 25, 2014 | 164.07 | 165.19 | 161.11 | 162.92 | 1,758,557 | -0.99(-0.60%) |
Mar 24, 2014 | 167.23 | 167.57 | 163.00 | 163.90 | 1,568,549 | -3.06(-1.83%) |
Mar 21, 2014 | 172.57 | 173.58 | 166.87 | 166.96 | 1,932,939 | -4.15(-2.43%) |
Mar 20, 2014 | 167.93 | 171.42 | 167.87 | 171.11 | 1,437,865 | +3.18(+1.89%) |
Mar 19, 2014 | 168.82 | 169.53 | 167.05 | 167.94 | 1,033,708 | -1.16(-0.69%) |
Mar 18, 2014 | 167.92 | 169.35 | 167.27 | 169.10 | 900,733 | +1.15(+0.69%) |
Mar 17, 2014 | 167.30 | 169.06 | 166.91 | 167.95 | 835,139 | +1.03(+0.61%) |
Mar 14, 2014 | 169.00 | 169.76 | 166.58 | 166.92 | 1,473,006 | -2.62(-1.55%) |
Mar 13, 2014 | 169.95 | 171.65 | 169.20 | 169.54 | 1,268,219 | +0.00(+0.00%) |
Mar 12, 2014 | 168.27 | 169.61 | 166.63 | 169.54 | 1,069,719 | +1.18(+0.70%) |
Mar 11, 2014 | 167.09 | 169.41 | 166.73 | 168.36 | 1,183,725 | +1.73(+1.04%) |
Mar 10, 2014 | 168.34 | 168.55 | 165.39 | 166.64 | 1,616,467 | -1.75(-1.04%) |
Mar 07, 2014 | 168.93 | 169.42 | 167.50 | 168.39 | 1,290,760 | -0.17(-0.10%) |
Mar 06, 2014 | 168.29 | 169.91 | 167.66 | 168.56 | 1,602,543 | +0.57(+0.34%) |
Mar 05, 2014 | 167.76 | 168.52 | 166.62 | 167.99 | 1,447,905 | +1.07(+0.64%) |
Mar 04, 2014 | 164.35 | 167.44 | 164.07 | 166.91 | 1,828,526 | +4.38(+2.70%) |
Mar 03, 2014 | 161.87 | 163.39 | 161.49 | 162.53 | 1,188,581 | -0.92(-0.56%) |
Feb 28, 2014 | 161.33 | 164.66 | 160.79 | 163.45 | 1,823,710 | +2.42(+1.50%) |
Feb 27, 2014 | 161.36 | 161.66 | 160.15 | 161.03 | 1,719,507 | -0.10(-0.06%) |
Feb 26, 2014 | 162.89 | 163.44 | 160.69 | 161.13 | 1,099,631 | -1.80(-1.10%) |
Feb 25, 2014 | 162.68 | 164.07 | 162.54 | 162.93 | 1,334,107 | +0.38(+0.23%) |
Feb 24, 2014 | 162.84 | 164.20 | 162.53 | 162.55 | 2,287,895 | -0.03(-0.02%) |
Feb 21, 2014 | 163.76 | 164.41 | 162.42 | 162.58 | 2,434,217 | -1.13(-0.69%) |
Feb 20, 2014 | 163.59 | 164.66 | 162.26 | 163.72 | 1,329,028 | -0.07(-0.05%) |
Feb 19, 2014 | 164.10 | 165.39 | 162.58 | 163.79 | 1,813,147 | +0.17(+0.10%) |
Feb 18, 2014 | 162.91 | 165.03 | 162.01 | 163.62 | 1,789,414 | +1.73(+1.07%) |
Feb 14, 2014 | 161.95 | 161.89 | 161.89 | 161.89 | 1,099,761 | -0.07(-0.04%) |
Feb 13, 2014 | 160.88 | 162.12 | 160.48 | 161.96 | 1,186,933 | +0.66(+0.41%) |
Feb 12, 2014 | 160.98 | 162.60 | 160.18 | 161.29 | 1,164,057 | -0.09(-0.06%) |
Feb 11, 2014 | 159.02 | 161.58 | 158.17 | 161.38 | 1,754,901 | +2.10(+1.32%) |
Feb 10, 2014 | 160.90 | 161.33 | 158.46 | 159.28 | 1,926,304 | -2.05(-1.27%) |
Feb 07, 2014 | 158.80 | 161.34 | 158.44 | 161.33 | 1,560,805 | +2.39(+1.50%) |
Feb 06, 2014 | 155.85 | 159.57 | 154.90 | 158.94 | 2,254,194 | +3.48(+2.24%) |
Feb 05, 2014 | 155.43 | 155.99 | 153.98 | 155.46 | 1,432,014 | -0.76(-0.48%) |
Feb 04, 2014 | 157.65 | 157.88 | 155.63 | 156.21 | 1,771,446 | -1.44(-0.91%) |