Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 173.81 | 175.42 | 170.92 | 172.32 | 188,334 | -1.01(-0.58%) |
Mar 28, 2014 | 171.40 | 174.15 | 170.32 | 173.33 | 200,748 | +2.24(+1.31%) |
Mar 27, 2014 | 167.81 | 171.35 | 167.61 | 171.09 | 250,676 | +3.63(+2.17%) |
Mar 26, 2014 | 167.42 | 171.84 | 166.75 | 167.46 | 348,479 | -2.52(-1.48%) |
Mar 25, 2014 | 171.31 | 171.54 | 169.37 | 169.98 | 265,180 | +0.09(+0.05%) |
Mar 24, 2014 | 171.68 | 174.36 | 169.40 | 169.89 | 475,812 | -3.50(-2.02%) |
Mar 21, 2014 | 177.53 | 179.25 | 172.21 | 173.39 | 1,473,585 | -1.79(-1.02%) |
Mar 20, 2014 | 172.78 | 176.96 | 172.04 | 175.18 | 295,292 | +2.40(+1.39%) |
Mar 19, 2014 | 175.19 | 175.45 | 172.29 | 172.78 | 471,193 | -2.38(-1.36%) |
Mar 18, 2014 | 171.94 | 175.87 | 171.26 | 175.16 | 555,783 | +3.54(+2.06%) |
Mar 17, 2014 | 166.69 | 171.90 | 166.38 | 171.62 | 485,328 | +4.90(+2.94%) |
Mar 14, 2014 | 166.88 | 168.33 | 166.25 | 166.72 | 351,573 | -1.29(-0.77%) |
Mar 13, 2014 | 168.45 | 169.05 | 165.49 | 168.01 | 288,608 | -0.23(-0.14%) |
Mar 12, 2014 | 165.65 | 168.34 | 165.26 | 168.25 | 221,900 | +1.28(+0.76%) |
Mar 11, 2014 | 168.38 | 170.18 | 165.79 | 166.97 | 265,709 | -1.08(-0.64%) |
Mar 10, 2014 | 167.42 | 168.16 | 165.19 | 168.05 | 188,034 | +0.48(+0.29%) |
Mar 07, 2014 | 168.17 | 169.14 | 166.27 | 167.57 | 163,076 | -0.16(-0.10%) |
Mar 06, 2014 | 159.79 | 168.06 | 159.79 | 167.74 | 243,256 | +3.46(+2.10%) |
Mar 05, 2014 | 164.92 | 170.15 | 163.35 | 164.28 | 272,877 | -0.04(-0.03%) |
Mar 04, 2014 | 161.81 | 165.15 | 161.81 | 164.32 | 284,524 | +3.40(+2.12%) |
Mar 03, 2014 | 162.36 | 163.94 | 159.83 | 160.92 | 179,656 | -2.38(-1.46%) |
Feb 28, 2014 | 164.05 | 164.71 | 161.90 | 163.30 | 271,358 | +0.26(+0.16%) |
Feb 27, 2014 | 162.59 | 163.75 | 160.67 | 163.04 | 210,979 | +0.53(+0.33%) |
Feb 26, 2014 | 164.27 | 164.58 | 162.10 | 162.51 | 232,535 | -1.54(-0.94%) |
Feb 25, 2014 | 165.54 | 165.73 | 162.37 | 164.05 | 235,983 | -2.22(-1.34%) |
Feb 24, 2014 | 162.21 | 167.33 | 161.46 | 166.27 | 400,267 | +4.81(+2.98%) |
Feb 21, 2014 | 164.66 | 164.68 | 161.33 | 161.46 | 296,711 | -2.91(-1.77%) |
Feb 20, 2014 | 164.29 | 165.19 | 162.31 | 164.37 | 397,928 | +0.02(+0.01%) |
Feb 19, 2014 | 164.28 | 166.43 | 163.16 | 164.35 | 444,528 | -0.03(-0.02%) |
Feb 18, 2014 | 161.94 | 164.82 | 161.22 | 164.38 | 436,045 | +2.30(+1.42%) |
Feb 14, 2014 | 160.78 | 162.07 | 162.07 | 162.07 | 364,241 | +1.54(+0.96%) |
Feb 13, 2014 | 157.31 | 161.41 | 156.13 | 160.54 | 260,389 | +2.23(+1.41%) |
Feb 12, 2014 | 159.21 | 160.06 | 157.76 | 158.31 | 268,580 | +0.04(+0.02%) |
Feb 11, 2014 | 154.90 | 159.29 | 154.05 | 158.27 | 346,329 | +3.18(+2.05%) |
Feb 10, 2014 | 155.15 | 156.28 | 153.70 | 155.09 | 247,873 | -0.89(-0.57%) |
Feb 07, 2014 | 157.10 | 157.10 | 153.53 | 155.99 | 294,296 | -0.61(-0.39%) |
Feb 06, 2014 | 153.07 | 157.98 | 153.07 | 156.59 | 370,164 | +3.53(+2.30%) |
Feb 05, 2014 | 154.35 | 154.35 | 152.08 | 153.07 | 376,017 | -1.61(-1.04%) |
Feb 04, 2014 | 154.00 | 155.99 | 153.35 | 154.68 | 180,360 | +0.77(+0.50%) |
Feb 03, 2014 | 155.28 | 155.80 | 151.20 | 153.90 | 698,767 | -1.47(-0.94%) |
Jan 31, 2014 | 155.01 | 158.24 | 153.41 | 155.37 | 508,876 | -0.61(-0.39%) |
Jan 30, 2014 | 163.89 | 166.29 | 149.72 | 155.98 | 1,154,799 | -5.53(-3.43%) |
Jan 29, 2014 | 161.26 | 162.73 | 160.28 | 161.51 | 576,412 | -0.74(-0.45%) |
Jan 28, 2014 | 158.44 | 162.57 | 158.44 | 162.25 | 626,263 | +3.77(+2.38%) |
Jan 27, 2014 | 160.96 | 162.20 | 155.94 | 158.48 | 383,539 | -2.48(-1.54%) |
Jan 24, 2014 | 163.25 | 164.25 | 160.70 | 160.96 | 288,243 | -3.25(-1.98%) |
Jan 23, 2014 | 165.70 | 165.70 | 163.47 | 164.21 | 318,022 | -0.91(-0.55%) |
Jan 22, 2014 | 166.32 | 167.29 | 163.66 | 165.12 | 217,246 | -0.76(-0.46%) |
Jan 21, 2014 | 166.12 | 168.28 | 165.18 | 165.89 | 195,662 | +0.45(+0.27%) |
Jan 17, 2014 | 164.69 | 165.44 | 165.44 | 165.44 | 209,557 | +1.47(+0.90%) |
Jan 16, 2014 | 164.31 | 165.29 | 161.10 | 163.96 | 486,606 | -0.48(-0.29%) |
Jan 15, 2014 | 164.43 | 165.37 | 163.86 | 164.44 | 206,824 | +0.00(+0.00%) |
Jan 14, 2014 | 162.63 | 165.19 | 162.07 | 164.44 | 265,703 | +2.29(+1.42%) |
Jan 13, 2014 | 162.82 | 163.65 | 161.15 | 162.15 | 292,217 | -0.94(-0.58%) |
Jan 10, 2014 | 159.94 | 163.44 | 158.89 | 163.09 | 231,506 | +3.22(+2.02%) |
Jan 09, 2014 | 159.56 | 161.73 | 158.32 | 159.87 | 150,543 | +0.31(+0.20%) |
Jan 08, 2014 | 158.82 | 160.07 | 157.20 | 159.56 | 263,033 | +0.58(+0.36%) |
Jan 07, 2014 | 159.06 | 160.58 | 157.77 | 158.97 | 231,962 | -0.28(-0.17%) |
Jan 06, 2014 | 160.53 | 160.53 | 155.96 | 159.25 | 575,659 | -2.39(-1.48%) |
Jan 03, 2014 | 163.05 | 163.76 | 161.58 | 161.64 | 198,193 | -1.41(-0.87%) |