Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 164.56 | 168.18 | 164.56 | 165.65 | 282,331 | +1.99(+1.22%) |
Mar 28, 2014 | 163.79 | 165.37 | 163.10 | 163.66 | 253,518 | +0.95(+0.58%) |
Mar 27, 2014 | 165.39 | 165.39 | 162.55 | 162.71 | 171,397 | -2.71(-1.64%) |
Mar 26, 2014 | 168.29 | 169.39 | 165.36 | 165.42 | 252,429 | -2.53(-1.51%) |
Mar 25, 2014 | 168.50 | 168.61 | 167.15 | 167.95 | 178,583 | +0.07(+0.04%) |
Mar 24, 2014 | 169.32 | 170.39 | 167.27 | 167.88 | 169,523 | -0.73(-0.43%) |
Mar 21, 2014 | 169.92 | 170.61 | 168.48 | 168.61 | 478,249 | -1.51(-0.89%) |
Mar 20, 2014 | 172.00 | 172.61 | 169.72 | 170.12 | 236,674 | -2.86(-1.65%) |
Mar 19, 2014 | 174.04 | 174.22 | 172.11 | 172.98 | 143,863 | -0.70(-0.40%) |
Mar 18, 2014 | 172.25 | 174.56 | 171.51 | 173.68 | 280,433 | +2.54(+1.48%) |
Mar 17, 2014 | 171.10 | 172.59 | 170.26 | 171.14 | 166,656 | +1.15(+0.68%) |
Mar 14, 2014 | 170.70 | 171.12 | 169.84 | 169.99 | 239,501 | -1.17(-0.68%) |
Mar 13, 2014 | 174.00 | 175.00 | 170.94 | 171.16 | 344,102 | -2.91(-1.67%) |
Mar 12, 2014 | 169.85 | 174.62 | 168.83 | 174.07 | 321,157 | +4.31(+2.54%) |
Mar 11, 2014 | 172.00 | 172.35 | 169.11 | 169.76 | 349,093 | -1.55(-0.90%) |
Mar 10, 2014 | 173.71 | 173.71 | 170.67 | 171.31 | 210,985 | -1.88(-1.09%) |
Mar 07, 2014 | 175.00 | 175.00 | 172.76 | 173.19 | 156,402 | -0.52(-0.30%) |
Mar 06, 2014 | 174.99 | 175.50 | 173.69 | 173.71 | 236,915 | -1.28(-0.73%) |
Mar 05, 2014 | 175.25 | 176.13 | 174.83 | 174.99 | 210,060 | -0.26(-0.15%) |
Mar 04, 2014 | 175.19 | 176.62 | 174.71 | 175.25 | 260,186 | +2.17(+1.25%) |
Mar 03, 2014 | 172.41 | 173.91 | 171.56 | 173.08 | 344,344 | -0.67(-0.39%) |
Feb 28, 2014 | 171.92 | 176.01 | 171.38 | 173.75 | 317,222 | +1.50(+0.87%) |
Feb 27, 2014 | 173.44 | 173.44 | 171.79 | 172.25 | 387,764 | -0.25(-0.14%) |
Feb 26, 2014 | 174.18 | 174.24 | 172.14 | 172.50 | 527,746 | -0.26(-0.15%) |
Feb 25, 2014 | 175.32 | 175.35 | 172.54 | 172.76 | 307,124 | -2.11(-1.21%) |
Feb 24, 2014 | 174.99 | 176.72 | 174.40 | 174.87 | 236,798 | +1.10(+0.63%) |
Feb 21, 2014 | 173.70 | 174.80 | 173.30 | 173.77 | 241,677 | +0.13(+0.07%) |
Feb 20, 2014 | 173.46 | 174.40 | 172.27 | 173.64 | 509,094 | +0.87(+0.50%) |
Feb 19, 2014 | 171.73 | 173.79 | 171.35 | 172.77 | 356,640 | +1.04(+0.61%) |
Feb 18, 2014 | 169.84 | 172.24 | 169.61 | 171.73 | 401,018 | +1.86(+1.09%) |
Feb 14, 2014 | 169.87 | 169.87 | 169.87 | 0 | -0.36(-0.21%) | |
Feb 13, 2014 | 169.43 | 170.70 | 168.02 | 170.23 | 282,972 | +0.23(+0.14%) |
Feb 12, 2014 | 169.00 | 170.00 | 167.77 | 170.00 | 223,442 | +1.69(+1.00%) |
Feb 11, 2014 | 167.37 | 168.84 | 167.32 | 168.31 | 223,680 | +0.59(+0.35%) |
Feb 10, 2014 | 167.12 | 168.60 | 166.70 | 167.72 | 169,256 | +0.00(+0.00%) |
Feb 07, 2014 | 167.13 | 167.92 | 164.52 | 167.72 | 198,338 | +1.02(+0.61%) |
Feb 06, 2014 | 163.94 | 167.10 | 163.26 | 166.70 | 271,293 | +2.55(+1.55%) |
Feb 05, 2014 | 163.18 | 164.52 | 161.00 | 164.15 | 278,497 | -0.22(-0.13%) |
Feb 04, 2014 | 163.35 | 164.48 | 161.10 | 164.37 | 398,703 | +0.97(+0.59%) |
Feb 03, 2014 | 168.85 | 168.98 | 162.75 | 163.40 | 315,586 | -5.44(-3.22%) |
Jan 31, 2014 | 168.35 | 170.28 | 167.57 | 168.84 | 457,010 | -2.16(-1.26%) |
Jan 30, 2014 | 167.41 | 171.90 | 165.68 | 171.00 | 561,353 | +6.00(+3.64%) |
Jan 29, 2014 | 156.49 | 171.31 | 155.02 | 165.00 | 932,170 | +6.85(+4.33%) |
Jan 28, 2014 | 157.18 | 159.10 | 156.80 | 158.15 | 249,217 | +0.65(+0.41%) |
Jan 27, 2014 | 157.10 | 158.18 | 155.24 | 157.50 | 299,452 | +0.62(+0.40%) |
Jan 24, 2014 | 162.88 | 163.03 | 156.48 | 156.88 | 426,771 | -7.22(-4.40%) |
Jan 23, 2014 | 164.52 | 165.73 | 163.66 | 164.10 | 248,000 | -1.18(-0.71%) |
Jan 22, 2014 | 163.99 | 166.00 | 163.99 | 165.28 | 302,700 | +1.75(+1.07%) |
Jan 21, 2014 | 163.25 | 165.11 | 163.00 | 163.53 | 298,325 | -0.82(-0.50%) |
Jan 20, 2014 | 163.40 | 165.00 | 163.40 | 164.35 | 46,489 | +0.41(+0.25%) |
Jan 17, 2014 | 163.01 | 164.40 | 163.01 | 163.94 | 277,005 | +0.42(+0.26%) |
Jan 16, 2014 | 163.15 | 163.58 | 161.40 | 163.52 | 306,264 | -0.73(-0.44%) |
Jan 15, 2014 | 163.71 | 164.66 | 163.53 | 164.25 | 210,079 | +0.54(+0.33%) |
Jan 14, 2014 | 163.96 | 164.64 | 162.66 | 163.71 | 378,872 | +0.27(+0.17%) |
Jan 13, 2014 | 166.90 | 166.90 | 162.78 | 163.44 | 410,121 | -3.63(-2.17%) |
Jan 10, 2014 | 161.76 | 167.35 | 161.76 | 167.07 | 280,251 | +5.88(+3.65%) |
Jan 09, 2014 | 158.09 | 161.66 | 158.09 | 161.19 | 229,401 | +3.45(+2.19%) |
Jan 08, 2014 | 158.09 | 159.36 | 156.36 | 157.74 | 0 | -0.49(-0.31%) |
Jan 07, 2014 | 157.78 | 159.01 | 156.44 | 158.23 | 218,871 | +1.12(+0.71%) |
Jan 06, 2014 | 159.83 | 160.03 | 156.63 | 157.11 | 203,351 | -2.34(-1.47%) |
Jan 03, 2014 | 159.20 | 160.89 | 157.94 | 159.45 | 188,960 | +0.08(+0.05%) |