Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 149.56 | 150.27 | 147.96 | 148.79 | 773,501 | -1.19(-0.79%) |
Apr 29, 2014 | 149.03 | 150.70 | 148.18 | 149.98 | 889,106 | +1.50(+1.01%) |
Apr 28, 2014 | 148.19 | 149.00 | 146.66 | 148.48 | 896,071 | +0.80(+0.54%) |
Apr 25, 2014 | 147.51 | 148.25 | 145.48 | 147.68 | 710,151 | -0.01(-0.01%) |
Apr 24, 2014 | 145.65 | 147.89 | 143.25 | 147.69 | 1,625,291 | -0.43(-0.29%) |
Apr 23, 2014 | 148.35 | 149.26 | 147.23 | 148.12 | 802,216 | +0.17(+0.11%) |
Apr 22, 2014 | 147.52 | 149.45 | 147.37 | 147.95 | 654,768 | -0.01(-0.01%) |
Apr 21, 2014 | 146.93 | 148.22 | 146.20 | 147.96 | 697,570 | +1.52(+1.04%) |
Apr 17, 2014 | 145.18 | 146.44 | 146.44 | 146.44 | 898,900 | +1.90(+1.31%) |
Apr 16, 2014 | 143.43 | 144.72 | 141.74 | 144.54 | 614,238 | +1.69(+1.18%) |
Apr 15, 2014 | 143.47 | 144.37 | 141.12 | 142.85 | 577,599 | -0.15(-0.10%) |
Apr 14, 2014 | 143.07 | 143.54 | 141.50 | 143.00 | 594,285 | +1.07(+0.75%) |
Apr 11, 2014 | 141.39 | 143.52 | 141.08 | 141.93 | 963,067 | -0.51(-0.36%) |
Apr 10, 2014 | 145.07 | 145.79 | 142.43 | 142.44 | 735,832 | -2.52(-1.74%) |
Apr 09, 2014 | 144.61 | 145.22 | 143.50 | 144.96 | 530,855 | +0.81(+0.56%) |
Apr 08, 2014 | 143.03 | 144.63 | 142.10 | 144.15 | 588,154 | +1.12(+0.78%) |
Apr 07, 2014 | 144.65 | 144.82 | 142.17 | 143.03 | 870,313 | -1.97(-1.36%) |
Apr 04, 2014 | 149.05 | 149.28 | 144.36 | 145.00 | 638,498 | -3.53(-2.38%) |
Apr 03, 2014 | 149.42 | 150.19 | 147.65 | 148.53 | 425,262 | -0.86(-0.58%) |
Apr 02, 2014 | 149.09 | 150.26 | 148.36 | 149.39 | 429,774 | +0.04(+0.03%) |
Apr 01, 2014 | 148.48 | 151.26 | 148.48 | 149.35 | 977,453 | +0.96(+0.65%) |
Mar 31, 2014 | 148.41 | 149.00 | 147.44 | 148.39 | 602,060 | +0.46(+0.31%) |
Mar 28, 2014 | 146.36 | 148.80 | 145.65 | 147.93 | 673,593 | +2.25(+1.54%) |
Mar 27, 2014 | 146.69 | 147.47 | 145.13 | 145.68 | 442,996 | -1.11(-0.76%) |
Mar 26, 2014 | 146.89 | 148.42 | 146.67 | 146.79 | 804,913 | +0.07(+0.05%) |
Mar 25, 2014 | 147.06 | 148.23 | 146.16 | 146.72 | 466,940 | -0.09(-0.06%) |
Mar 24, 2014 | 148.64 | 149.18 | 145.62 | 146.81 | 505,461 | -2.09(-1.40%) |
Mar 21, 2014 | 148.26 | 150.88 | 146.82 | 148.90 | 1,157,719 | +2.18(+1.49%) |
Mar 20, 2014 | 146.25 | 147.29 | 145.56 | 146.72 | 470,941 | -0.50(-0.34%) |
Mar 19, 2014 | 148.37 | 148.41 | 145.90 | 147.22 | 503,279 | -1.25(-0.84%) |
Mar 18, 2014 | 148.18 | 148.82 | 147.28 | 148.47 | 402,606 | +0.03(+0.02%) |
Mar 17, 2014 | 148.66 | 149.32 | 148.03 | 148.44 | 571,276 | +0.66(+0.45%) |
Mar 14, 2014 | 145.97 | 148.35 | 145.95 | 147.78 | 702,517 | +1.10(+0.75%) |
Mar 13, 2014 | 150.07 | 150.07 | 146.42 | 146.68 | 474,270 | -2.52(-1.69%) |
Mar 12, 2014 | 149.27 | 149.73 | 148.34 | 149.20 | 474,072 | -0.35(-0.23%) |
Mar 11, 2014 | 150.68 | 151.37 | 149.27 | 149.55 | 325,058 | -1.32(-0.87%) |
Mar 10, 2014 | 150.63 | 151.48 | 149.84 | 150.87 | 355,978 | +0.40(+0.27%) |
Mar 07, 2014 | 150.52 | 151.19 | 149.57 | 150.47 | 471,872 | +0.72(+0.48%) |
Mar 06, 2014 | 150.75 | 150.75 | 149.41 | 149.75 | 471,349 | -0.73(-0.49%) |
Mar 05, 2014 | 150.65 | 151.48 | 149.22 | 150.48 | 543,064 | -0.91(-0.60%) |
Mar 04, 2014 | 151.04 | 153.05 | 149.56 | 151.39 | 981,859 | +0.26(+0.17%) |
Mar 03, 2014 | 150.13 | 152.17 | 150.00 | 151.13 | 667,816 | +0.28(+0.19%) |
Feb 28, 2014 | 150.97 | 151.88 | 149.77 | 150.85 | 734,489 | +0.35(+0.23%) |
Feb 27, 2014 | 152.00 | 152.29 | 149.55 | 150.50 | 857,748 | -0.93(-0.61%) |
Feb 26, 2014 | 154.09 | 154.67 | 150.54 | 151.43 | 1,049,250 | -1.91(-1.25%) |
Feb 25, 2014 | 153.61 | 155.06 | 152.86 | 153.34 | 515,117 | -0.53(-0.34%) |
Feb 24, 2014 | 154.64 | 155.39 | 153.05 | 153.87 | 764,063 | +0.08(+0.05%) |
Feb 21, 2014 | 154.31 | 154.50 | 153.01 | 153.79 | 571,836 | -0.47(-0.30%) |
Feb 20, 2014 | 154.48 | 154.98 | 153.18 | 154.26 | 489,125 | +1.05(+0.69%) |
Feb 19, 2014 | 154.25 | 155.05 | 153.10 | 153.21 | 660,056 | -1.55(-1.00%) |
Feb 18, 2014 | 155.94 | 155.94 | 153.72 | 154.76 | 664,290 | -0.05(-0.03%) |
Feb 14, 2014 | 152.39 | 154.81 | 154.81 | 154.81 | 1,001,100 | +1.99(+1.30%) |
Feb 13, 2014 | 150.68 | 152.87 | 150.30 | 152.82 | 898,254 | +1.49(+0.98%) |
Feb 12, 2014 | 151.00 | 151.85 | 150.35 | 151.33 | 842,831 | +0.78(+0.52%) |
Feb 11, 2014 | 147.09 | 151.50 | 147.01 | 150.55 | 1,584,441 | +2.36(+1.59%) |
Feb 10, 2014 | 149.13 | 149.48 | 147.16 | 148.19 | 824,457 | -1.01(-0.68%) |
Feb 07, 2014 | 146.91 | 149.37 | 146.03 | 149.20 | 1,125,964 | +2.48(+1.69%) |
Feb 06, 2014 | 142.32 | 149.99 | 141.93 | 146.72 | 2,707,049 | +12.16(+9.04%) |
Feb 05, 2014 | 132.86 | 134.97 | 131.84 | 134.56 | 1,393,277 | +0.07(+0.05%) |
Feb 04, 2014 | 132.47 | 134.74 | 131.69 | 134.49 | 1,817,616 | +3.49(+2.66%) |