Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 155.62 | 156.43 | 154.87 | 156.38 | 1,400,362 | +0.66(+0.43%) |
Apr 29, 2014 | 154.84 | 156.69 | 154.31 | 155.71 | 1,177,576 | +0.94(+0.61%) |
Apr 28, 2014 | 154.94 | 157.51 | 153.70 | 154.77 | 1,991,451 | -0.37(-0.24%) |
Apr 25, 2014 | 157.56 | 157.87 | 154.92 | 155.14 | 1,115,288 | -2.41(-1.53%) |
Apr 24, 2014 | 158.44 | 159.25 | 157.43 | 157.55 | 923,052 | -0.16(-0.10%) |
Apr 23, 2014 | 158.27 | 158.69 | 157.27 | 157.71 | 1,306,103 | -0.34(-0.22%) |
Apr 22, 2014 | 159.16 | 160.24 | 157.99 | 158.05 | 1,135,827 | -0.88(-0.55%) |
Apr 21, 2014 | 157.58 | 159.36 | 157.07 | 158.93 | 802,057 | +0.90(+0.57%) |
Apr 17, 2014 | 156.65 | 158.03 | 158.03 | 158.03 | 1,735,232 | +0.91(+0.58%) |
Apr 16, 2014 | 156.87 | 158.01 | 155.59 | 157.12 | 1,480,455 | +1.56(+1.00%) |
Apr 15, 2014 | 154.83 | 155.72 | 151.89 | 155.56 | 1,350,399 | +0.78(+0.50%) |
Apr 14, 2014 | 153.24 | 155.88 | 152.73 | 154.78 | 1,533,164 | +2.58(+1.69%) |
Apr 11, 2014 | 153.42 | 154.89 | 150.56 | 152.21 | 1,897,592 | -2.58(-1.67%) |
Apr 10, 2014 | 159.94 | 160.09 | 154.09 | 154.78 | 1,905,491 | -5.08(-3.18%) |
Apr 09, 2014 | 155.83 | 159.92 | 155.09 | 159.87 | 1,471,363 | +3.94(+2.53%) |
Apr 08, 2014 | 155.42 | 157.11 | 154.66 | 155.93 | 1,907,279 | +1.04(+0.67%) |
Apr 07, 2014 | 158.64 | 159.28 | 152.81 | 154.90 | 2,430,523 | -3.03(-1.92%) |
Apr 04, 2014 | 160.92 | 162.21 | 157.84 | 157.93 | 1,645,569 | -2.66(-1.66%) |
Apr 03, 2014 | 162.37 | 162.95 | 160.19 | 160.59 | 1,468,095 | -1.85(-1.14%) |
Apr 02, 2014 | 162.84 | 163.44 | 161.39 | 162.44 | 1,343,459 | -0.27(-0.16%) |
Apr 01, 2014 | 163.83 | 164.71 | 161.06 | 162.71 | 1,259,086 | -0.49(-0.30%) |
Mar 31, 2014 | 163.21 | 164.48 | 162.64 | 163.20 | 1,093,100 | +1.06(+0.66%) |
Mar 28, 2014 | 160.35 | 162.41 | 160.14 | 162.13 | 1,217,131 | +2.14(+1.34%) |
Mar 27, 2014 | 160.16 | 161.46 | 158.60 | 159.99 | 1,505,491 | -0.68(-0.43%) |
Mar 26, 2014 | 164.06 | 164.75 | 160.67 | 160.67 | 1,563,437 | -2.43(-1.49%) |
Mar 25, 2014 | 164.26 | 165.38 | 161.29 | 163.10 | 1,756,538 | -0.99(-0.60%) |
Mar 24, 2014 | 167.42 | 167.76 | 163.19 | 164.09 | 1,566,747 | -3.06(-1.83%) |
Mar 21, 2014 | 172.77 | 173.78 | 167.06 | 167.15 | 1,930,719 | -4.16(-2.43%) |
Mar 20, 2014 | 168.12 | 171.62 | 168.06 | 171.31 | 1,436,213 | +3.18(+1.89%) |
Mar 19, 2014 | 169.01 | 169.72 | 167.24 | 168.13 | 1,032,521 | -1.16(-0.69%) |
Mar 18, 2014 | 168.11 | 169.55 | 167.47 | 169.30 | 899,699 | +1.16(+0.69%) |
Mar 17, 2014 | 167.49 | 169.25 | 167.11 | 168.14 | 834,180 | +1.03(+0.61%) |
Mar 14, 2014 | 169.19 | 169.95 | 166.77 | 167.12 | 1,471,314 | -2.62(-1.55%) |
Mar 13, 2014 | 170.15 | 171.85 | 169.40 | 169.74 | 1,266,763 | +0.00(+0.00%) |
Mar 12, 2014 | 168.46 | 169.80 | 166.82 | 169.74 | 1,068,491 | +1.18(+0.70%) |
Mar 11, 2014 | 167.28 | 169.60 | 166.92 | 168.56 | 1,182,366 | +1.73(+1.04%) |
Mar 10, 2014 | 168.54 | 168.74 | 165.58 | 166.83 | 1,614,611 | -1.76(-1.04%) |
Mar 07, 2014 | 169.12 | 169.61 | 167.69 | 168.58 | 1,289,278 | -0.17(-0.10%) |
Mar 06, 2014 | 168.48 | 170.11 | 167.85 | 168.75 | 1,600,702 | +0.57(+0.34%) |
Mar 05, 2014 | 167.96 | 168.72 | 166.81 | 168.18 | 1,446,242 | +1.07(+0.64%) |
Mar 04, 2014 | 164.54 | 167.63 | 164.26 | 167.11 | 1,826,426 | +4.39(+2.70%) |
Mar 03, 2014 | 162.06 | 163.57 | 161.67 | 162.72 | 1,187,216 | -0.92(-0.57%) |
Feb 28, 2014 | 161.51 | 164.85 | 160.98 | 163.64 | 1,821,616 | +2.42(+1.50%) |
Feb 27, 2014 | 161.54 | 161.85 | 160.33 | 161.22 | 1,717,532 | -0.10(-0.06%) |
Feb 26, 2014 | 163.07 | 163.63 | 160.88 | 161.32 | 1,098,368 | -1.80(-1.10%) |
Feb 25, 2014 | 162.87 | 164.26 | 162.73 | 163.12 | 1,332,575 | +0.38(+0.23%) |
Feb 24, 2014 | 163.03 | 164.39 | 162.71 | 162.74 | 2,285,268 | -0.03(-0.02%) |
Feb 21, 2014 | 163.95 | 164.60 | 162.60 | 162.77 | 2,431,421 | -1.13(-0.69%) |
Feb 20, 2014 | 163.78 | 164.85 | 162.45 | 163.90 | 1,327,501 | -0.07(-0.05%) |
Feb 19, 2014 | 164.29 | 165.58 | 162.77 | 163.98 | 1,811,065 | +0.17(+0.10%) |
Feb 18, 2014 | 163.10 | 165.22 | 162.20 | 163.81 | 1,787,359 | +1.74(+1.07%) |
Feb 14, 2014 | 162.13 | 162.08 | 162.08 | 162.08 | 1,098,498 | -0.06(-0.04%) |
Feb 13, 2014 | 161.06 | 162.31 | 160.66 | 162.14 | 1,185,570 | +0.66(+0.41%) |
Feb 12, 2014 | 161.16 | 162.79 | 160.36 | 161.48 | 1,162,720 | -0.09(-0.06%) |
Feb 11, 2014 | 159.21 | 161.76 | 158.35 | 161.57 | 1,752,885 | +2.10(+1.32%) |
Feb 10, 2014 | 161.08 | 161.51 | 158.64 | 159.46 | 1,924,091 | -2.05(-1.27%) |
Feb 07, 2014 | 158.99 | 161.52 | 158.62 | 161.51 | 1,559,013 | +2.39(+1.50%) |
Feb 06, 2014 | 156.03 | 159.75 | 155.08 | 159.12 | 2,251,605 | +3.49(+2.24%) |
Feb 05, 2014 | 155.61 | 156.17 | 154.16 | 155.63 | 1,430,369 | -0.76(-0.48%) |
Feb 04, 2014 | 157.83 | 158.06 | 155.81 | 156.39 | 1,769,412 | -1.44(-0.91%) |