Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 131.64 | 131.94 | 130.57 | 130.98 | 6,339,162 | +0.05(+0.04%) |
Mar 28, 2014 | 131.03 | 131.64 | 130.42 | 130.93 | 5,868,993 | +0.35(+0.27%) |
Mar 27, 2014 | 129.41 | 130.78 | 129.06 | 130.57 | 5,827,768 | +0.96(+0.74%) |
Mar 26, 2014 | 130.52 | 131.13 | 129.56 | 129.61 | 6,256,032 | -0.41(-0.31%) |
Mar 25, 2014 | 129.41 | 130.07 | 128.45 | 130.02 | 6,143,541 | +1.47(+1.14%) |
Mar 24, 2014 | 128.95 | 129.16 | 127.49 | 128.55 | 6,156,366 | +0.05(+0.04%) |
Mar 21, 2014 | 129.97 | 130.67 | 128.20 | 128.50 | 10,907,993 | +0.66(+0.51%) |
Mar 20, 2014 | 128.35 | 128.35 | 127.08 | 127.84 | 7,053,757 | -0.05(-0.04%) |
Mar 19, 2014 | 129.71 | 130.02 | 127.03 | 127.89 | 6,960,098 | -1.87(-1.44%) |
Mar 18, 2014 | 129.11 | 130.17 | 128.85 | 129.76 | 4,671,921 | +1.11(+0.87%) |
Mar 17, 2014 | 127.79 | 129.66 | 127.74 | 128.65 | 9,002,863 | +1.62(+1.27%) |
Mar 14, 2014 | 127.74 | 128.40 | 126.93 | 127.03 | 5,823,525 | -1.16(-0.91%) |
Mar 13, 2014 | 131.53 | 131.53 | 127.51 | 128.20 | 7,479,538 | -2.12(-1.63%) |
Mar 12, 2014 | 129.92 | 130.67 | 129.66 | 130.32 | 4,637,077 | -0.71(-0.54%) |
Mar 11, 2014 | 131.84 | 132.03 | 130.32 | 131.03 | 4,914,584 | -0.71(-0.54%) |
Mar 10, 2014 | 132.14 | 132.19 | 130.70 | 131.74 | 4,400,583 | -0.46(-0.34%) |
Mar 07, 2014 | 133.20 | 133.31 | 131.38 | 132.19 | 5,394,579 | -0.45(-0.34%) |
Mar 06, 2014 | 131.84 | 132.95 | 131.64 | 132.65 | 6,899,095 | +1.47(+1.12%) |
Mar 05, 2014 | 130.42 | 131.33 | 129.76 | 131.18 | 5,905,060 | +1.42(+1.09%) |
Mar 04, 2014 | 129.11 | 130.17 | 128.82 | 129.76 | 7,239,379 | +2.68(+2.11%) |
Mar 03, 2014 | 127.54 | 127.54 | 126.07 | 127.08 | 6,761,887 | -1.77(-1.37%) |
Feb 28, 2014 | 129.21 | 129.97 | 128.04 | 128.85 | 5,822,250 | -0.15(-0.12%) |
Feb 27, 2014 | 127.54 | 129.31 | 127.23 | 129.00 | 4,508,660 | +1.01(+0.79%) |
Feb 26, 2014 | 128.15 | 128.30 | 126.98 | 127.99 | 5,885,331 | +0.15(+0.12%) |
Feb 25, 2014 | 128.40 | 128.90 | 127.34 | 127.84 | 6,540,572 | -0.10(-0.08%) |
Feb 24, 2014 | 126.32 | 128.75 | 126.27 | 127.94 | 7,515,830 | +1.77(+1.40%) |
Feb 21, 2014 | 127.08 | 127.44 | 126.17 | 126.17 | 7,348,396 | -0.91(-0.72%) |
Feb 20, 2014 | 128.04 | 128.09 | 126.58 | 127.08 | 6,374,762 | -0.30(-0.24%) |
Feb 19, 2014 | 128.79 | 129.24 | 127.21 | 127.39 | 6,755,433 | -1.25(-0.97%) |
Feb 18, 2014 | 130.44 | 130.60 | 128.64 | 128.64 | 5,825,267 | -0.45(-0.35%) |
Feb 14, 2014 | 127.74 | 129.09 | 129.09 | 129.09 | 4,970,567 | +1.50(+1.18%) |
Feb 13, 2014 | 126.53 | 127.59 | 125.93 | 127.59 | 6,450,515 | +0.25(+0.20%) |
Feb 12, 2014 | 128.24 | 128.54 | 127.14 | 127.34 | 5,029,931 | -0.20(-0.16%) |
Feb 11, 2014 | 126.43 | 127.99 | 126.18 | 127.54 | 6,496,203 | +1.91(+1.52%) |
Feb 10, 2014 | 127.34 | 127.34 | 125.03 | 125.63 | 6,579,984 | -0.70(-0.56%) |
Feb 07, 2014 | 126.38 | 126.78 | 125.38 | 126.33 | 6,966,512 | +1.20(+0.96%) |
Feb 06, 2014 | 124.38 | 125.88 | 123.47 | 125.13 | 8,911,396 | +2.16(+1.75%) |
Feb 05, 2014 | 122.67 | 123.58 | 121.97 | 122.97 | 8,026,621 | -0.25(-0.20%) |
Feb 04, 2014 | 123.02 | 124.28 | 122.37 | 123.22 | 9,142,791 | +1.10(+0.90%) |
Feb 03, 2014 | 126.03 | 126.43 | 121.97 | 122.12 | 15,042,664 | -3.91(-3.10%) |
Jan 31, 2014 | 126.43 | 127.29 | 125.76 | 126.03 | 8,045,318 | -1.86(-1.45%) |
Jan 30, 2014 | 127.89 | 128.34 | 127.03 | 127.89 | 5,999,014 | +1.05(+0.83%) |
Jan 29, 2014 | 127.08 | 127.99 | 126.18 | 126.83 | 7,900,493 | -0.85(-0.67%) |
Jan 28, 2014 | 127.03 | 128.49 | 126.89 | 127.69 | 10,045,982 | +1.96(+1.56%) |
Jan 27, 2014 | 126.68 | 126.83 | 124.88 | 125.73 | 12,067,030 | +0.60(+0.48%) |
Jan 24, 2014 | 128.24 | 128.34 | 125.13 | 125.13 | 19,109,006 | -4.36(-3.37%) |
Jan 23, 2014 | 130.29 | 130.29 | 128.04 | 129.49 | 11,559,135 | -0.85(-0.65%) |
Jan 22, 2014 | 131.90 | 131.95 | 130.34 | 130.34 | 9,702,597 | -1.50(-1.14%) |
Jan 21, 2014 | 134.06 | 134.11 | 130.75 | 131.85 | 11,812,976 | -1.45(-1.09%) |
Jan 17, 2014 | 134.81 | 133.30 | 133.30 | 133.30 | 19,389,168 | -3.11(-2.28%) |
Jan 16, 2014 | 136.51 | 136.76 | 135.79 | 136.41 | 6,506,532 | -0.70(-0.51%) |
Jan 15, 2014 | 135.26 | 137.42 | 135.46 | 137.12 | 6,353,222 | +1.86(+1.37%) |
Jan 14, 2014 | 134.61 | 135.41 | 134.11 | 135.26 | 4,973,560 | +1.20(+0.90%) |
Jan 13, 2014 | 135.31 | 135.91 | 133.81 | 134.06 | 6,862,300 | -1.15(-0.85%) |
Jan 10, 2014 | 136.36 | 136.56 | 134.71 | 135.21 | 7,747,809 | -1.30(-0.96%) |
Jan 09, 2014 | 137.06 | 137.22 | 135.06 | 136.51 | 6,242,831 | +0.05(+0.04%) |
Jan 08, 2014 | 137.17 | 137.22 | 136.01 | 136.46 | 5,159,775 | -0.40(-0.29%) |
Jan 07, 2014 | 137.82 | 137.87 | 136.46 | 136.87 | 4,930,152 | +0.15(+0.11%) |
Jan 06, 2014 | 138.72 | 139.05 | 136.16 | 136.71 | 5,851,080 | -1.10(-0.80%) |
Jan 03, 2014 | 138.02 | 138.42 | 137.47 | 137.82 | 5,498,468 | -0.10(-0.07%) |