Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 175.11 | 177.30 | 175.11 | 177.10 | 418 | +4.03(+2.33%) |
Apr 29, 2014 | 172.66 | 174.17 | 171.96 | 173.07 | 1,808 | +1.32(+0.77%) |
Apr 28, 2014 | 170.86 | 171.75 | 169.80 | 171.75 | 469 | +2.05(+1.21%) |
Apr 25, 2014 | 169.91 | 170.94 | 169.40 | 169.70 | 1,041 | -4.20(-2.42%) |
Apr 24, 2014 | 173.21 | 173.95 | 172.56 | 173.90 | 770 | +1.50(+0.87%) |
Apr 23, 2014 | 171.75 | 173.44 | 171.35 | 172.40 | 2,175 | -1.24(-0.71%) |
Apr 22, 2014 | 171.01 | 173.65 | 171.01 | 173.64 | 706 | +5.89(+3.51%) |
Apr 21, 2014 | 168.25 | 168.25 | 167.45 | 167.75 | 395 | -0.80(-0.47%) |
Apr 17, 2014 | 168.55 | 168.55 | 168.55 | 0 | -1.10(-0.65%) | |
Apr 16, 2014 | 169.45 | 169.65 | 165.65 | 169.65 | 680 | +2.85(+1.71%) |
Apr 15, 2014 | 165.91 | 166.80 | 164.41 | 166.80 | 678 | +0.15(+0.09%) |
Apr 14, 2014 | 167.47 | 167.47 | 166.65 | 166.65 | 1,241 | -2.95(-1.74%) |
Apr 11, 2014 | 169.32 | 169.99 | 169.14 | 169.60 | 0 | -2.90(-1.68%) |
Apr 10, 2014 | 174.99 | 175.69 | 172.15 | 172.50 | 471 | -1.75(-1.00%) |
Apr 09, 2014 | 174.26 | 175.43 | 173.35 | 174.25 | 8,611 | +5.45(+3.23%) |
Apr 08, 2014 | 167.95 | 170.40 | 167.95 | 168.80 | 891 | -0.90(-0.53%) |
Apr 07, 2014 | 170.15 | 170.30 | 168.00 | 169.70 | 444 | -1.80(-1.05%) |
Apr 04, 2014 | 171.50 | 173.15 | 171.50 | 171.50 | 0 | -1.50(-0.87%) |
Apr 03, 2014 | 173.40 | 173.50 | 171.71 | 173.00 | 7,193 | -4.85(-2.73%) |
Apr 02, 2014 | 177.35 | 178.80 | 175.91 | 177.85 | 864 | +0.95(+0.54%) |
Apr 01, 2014 | 176.33 | 176.90 | 175.30 | 176.90 | 1,008 | +3.33(+1.92%) |
Mar 31, 2014 | 174.40 | 174.40 | 173.02 | 173.57 | 892 | +0.04(+0.03%) |
Mar 28, 2014 | 173.01 | 174.05 | 173.00 | 173.53 | 0 | -0.07(-0.04%) |
Mar 27, 2014 | 174.00 | 174.70 | 172.20 | 173.60 | 636 | -5.29(-2.96%) |
Mar 26, 2014 | 177.72 | 178.89 | 177.10 | 178.89 | 591 | -0.10(-0.06%) |
Mar 25, 2014 | 177.40 | 179.15 | 175.35 | 178.99 | 10,526 | +2.63(+1.49%) |
Mar 24, 2014 | 176.90 | 178.00 | 175.17 | 176.36 | 645 | +0.51(+0.29%) |
Mar 21, 2014 | 177.60 | 177.60 | 175.85 | 175.85 | 828 | -0.15(-0.09%) |
Mar 19, 2014 | 176.00 | 176.00 | 176.00 | 176.00 | 245 | -1.00(-0.56%) |
Mar 18, 2014 | 177.00 | 177.00 | 177.00 | 177.00 | 483 | -0.95(-0.53%) |
Mar 17, 2014 | 176.07 | 177.95 | 176.07 | 177.95 | 1,543 | +1.50(+0.85%) |
Mar 14, 2014 | 177.10 | 177.10 | 176.45 | 176.45 | 0 | -4.70(-2.59%) |
Mar 12, 2014 | 181.15 | 181.15 | 181.15 | 215 | -0.20(-0.11%) | |
Mar 11, 2014 | 183.00 | 183.00 | 181.35 | 181.35 | 924 | +0.22(+0.12%) |
Mar 10, 2014 | 181.13 | 181.13 | 181.13 | 181.13 | 504 | -4.11(-2.22%) |
Mar 07, 2014 | 184.55 | 185.24 | 184.55 | 185.24 | 0 | +2.23(+1.22%) |
Mar 06, 2014 | 184.97 | 184.97 | 183.01 | 183.01 | 1,541 | -0.49(-0.27%) |
Mar 05, 2014 | 183.50 | 183.50 | 183.50 | 183.50 | 633 | +1.60(+0.88%) |
Mar 04, 2014 | 181.90 | 181.90 | 181.90 | 181.90 | 515 | +3.70(+2.08%) |
Mar 03, 2014 | 179.10 | 179.10 | 178.20 | 178.20 | 1,366 | -3.75(-2.06%) |
Feb 28, 2014 | 182.48 | 182.55 | 181.95 | 181.95 | 0 | +1.85(+1.03%) |
Feb 27, 2014 | 180.10 | 180.10 | 180.10 | 180.10 | 350 | +4.60(+2.62%) |
Feb 26, 2014 | 175.10 | 175.50 | 175.10 | 175.50 | 1,287 | +0.65(+0.37%) |
Feb 25, 2014 | 175.05 | 175.05 | 174.85 | 174.85 | 1,031 | -2.16(-1.22%) |
Feb 24, 2014 | 176.83 | 177.01 | 176.83 | 177.01 | 659 | +1.56(+0.89%) |
Feb 21, 2014 | 173.35 | 175.45 | 173.35 | 175.45 | 0 | -0.23(-0.13%) |
Feb 20, 2014 | 175.68 | 175.68 | 175.68 | 175.68 | 366 | -1.82(-1.03%) |
Feb 19, 2014 | 175.52 | 177.50 | 175.52 | 177.50 | 753 | -0.15(-0.08%) |
Feb 18, 2014 | 178.00 | 178.00 | 177.55 | 177.65 | 1,361 | -1.53(-0.85%) |
Feb 13, 2014 | 179.18 | 179.18 | 179.18 | 0 | +1.08(+0.61%) | |
Feb 12, 2014 | 178.10 | 178.10 | 178.10 | 178.10 | 533 | +0.18(+0.10%) |
Feb 11, 2014 | 177.92 | 177.92 | 177.92 | 177.92 | 644 | +0.57(+0.32%) |
Feb 10, 2014 | 177.25 | 177.35 | 177.25 | 177.35 | 813 | -0.30(-0.17%) |
Feb 07, 2014 | 175.86 | 177.65 | 175.86 | 177.65 | 0 | -0.27(-0.15%) |
Feb 06, 2014 | 177.92 | 177.92 | 177.92 | 177.92 | 540 | +9.42(+5.59%) |