Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 133.33 | 134.09 | 132.52 | 133.85 | 3,032,945 | +1.27(+0.95%) |
Mar 28, 2014 | 132.51 | 134.13 | 131.76 | 132.58 | 3,220,089 | +0.01(+0.01%) |
Mar 27, 2014 | 132.17 | 133.41 | 131.33 | 132.57 | 4,724,541 | +0.46(+0.35%) |
Mar 26, 2014 | 134.58 | 134.79 | 132.11 | 132.12 | 3,160,201 | -1.24(-0.93%) |
Mar 25, 2014 | 136.09 | 136.76 | 132.99 | 133.36 | 5,418,723 | -2.02(-1.49%) |
Mar 24, 2014 | 136.53 | 137.22 | 134.87 | 135.38 | 3,319,290 | -1.00(-0.74%) |
Mar 21, 2014 | 138.62 | 138.87 | 136.35 | 136.38 | 5,870,283 | -1.85(-1.34%) |
Mar 20, 2014 | 137.14 | 139.24 | 136.64 | 138.24 | 4,831,551 | +0.85(+0.62%) |
Mar 19, 2014 | 137.64 | 139.00 | 136.26 | 137.39 | 4,049,639 | +0.07(+0.05%) |
Mar 18, 2014 | 136.64 | 138.06 | 136.43 | 137.31 | 2,354,697 | +1.02(+0.75%) |
Mar 17, 2014 | 135.92 | 137.89 | 135.88 | 136.29 | 3,914,577 | +1.22(+0.90%) |
Mar 14, 2014 | 136.34 | 136.75 | 134.81 | 135.07 | 3,381,145 | -1.10(-0.81%) |
Mar 13, 2014 | 139.26 | 139.88 | 136.07 | 136.18 | 4,162,500 | -2.47(-1.78%) |
Mar 12, 2014 | 138.16 | 138.87 | 137.08 | 138.64 | 3,120,960 | -0.14(-0.10%) |
Mar 11, 2014 | 142.11 | 142.11 | 138.75 | 138.78 | 4,690,510 | -2.96(-2.09%) |
Mar 10, 2014 | 141.81 | 142.54 | 140.89 | 141.74 | 2,667,460 | -0.61(-0.43%) |
Mar 07, 2014 | 142.12 | 143.44 | 141.41 | 142.35 | 5,013,639 | +1.36(+0.96%) |
Mar 06, 2014 | 141.09 | 142.14 | 140.91 | 141.00 | 4,166,058 | +0.57(+0.41%) |
Mar 05, 2014 | 137.89 | 141.24 | 137.44 | 140.43 | 5,434,560 | +2.59(+1.88%) |
Mar 04, 2014 | 136.13 | 137.86 | 135.77 | 137.84 | 4,162,661 | +3.26(+2.42%) |
Mar 03, 2014 | 134.15 | 135.04 | 133.69 | 134.58 | 3,822,686 | -1.40(-1.03%) |
Feb 28, 2014 | 134.63 | 137.09 | 134.44 | 135.97 | 5,253,931 | +0.87(+0.65%) |
Feb 27, 2014 | 132.88 | 135.43 | 132.62 | 135.10 | 4,659,758 | +2.11(+1.59%) |
Feb 26, 2014 | 133.37 | 133.89 | 131.33 | 132.99 | 4,870,028 | -0.11(-0.08%) |
Feb 25, 2014 | 135.24 | 135.39 | 132.84 | 133.10 | 4,520,345 | -2.49(-1.84%) |
Feb 24, 2014 | 133.88 | 136.30 | 133.85 | 135.59 | 3,982,678 | +1.66(+1.24%) |
Feb 21, 2014 | 133.76 | 134.86 | 133.64 | 133.93 | 3,195,489 | +0.00(+0.00%) |
Feb 20, 2014 | 133.10 | 134.31 | 132.44 | 133.93 | 3,230,834 | +1.01(+0.76%) |
Feb 19, 2014 | 133.45 | 135.29 | 132.69 | 132.92 | 4,507,175 | -1.13(-0.84%) |
Feb 18, 2014 | 133.55 | 134.81 | 133.29 | 134.05 | 4,175,989 | +0.76(+0.57%) |
Feb 14, 2014 | 132.97 | 133.29 | 133.29 | 133.29 | 4,038,444 | -0.28(-0.21%) |
Feb 13, 2014 | 132.34 | 133.85 | 131.97 | 133.57 | 3,831,543 | +0.45(+0.34%) |
Feb 12, 2014 | 133.93 | 134.52 | 132.89 | 133.11 | 3,742,021 | -0.72(-0.54%) |
Feb 11, 2014 | 131.25 | 134.30 | 130.52 | 133.84 | 6,136,170 | +2.76(+2.11%) |
Feb 10, 2014 | 131.09 | 131.71 | 130.49 | 131.08 | 4,202,681 | -0.76(-0.57%) |
Feb 07, 2014 | 132.53 | 132.62 | 130.48 | 131.84 | 6,146,167 | +0.15(+0.11%) |
Feb 06, 2014 | 131.21 | 131.89 | 130.35 | 131.69 | 4,664,990 | +1.08(+0.83%) |
Feb 05, 2014 | 130.74 | 132.42 | 130.53 | 130.61 | 3,946,238 | -1.09(-0.83%) |
Feb 04, 2014 | 131.00 | 132.36 | 130.14 | 131.70 | 4,110,527 | +1.58(+1.21%) |
Feb 03, 2014 | 134.46 | 134.76 | 130.08 | 130.12 | 6,238,830 | -3.50(-2.62%) |
Jan 31, 2014 | 133.36 | 135.13 | 132.95 | 133.62 | 4,201,921 | -1.40(-1.04%) |
Jan 30, 2014 | 134.60 | 135.29 | 133.99 | 135.02 | 3,465,223 | +1.58(+1.18%) |
Jan 29, 2014 | 133.50 | 135.23 | 133.21 | 133.44 | 4,266,306 | -1.91(-1.41%) |
Jan 28, 2014 | 134.36 | 135.60 | 134.00 | 135.35 | 3,892,931 | +1.27(+0.95%) |
Jan 27, 2014 | 136.03 | 136.45 | 133.06 | 134.08 | 6,863,093 | -2.40(-1.76%) |
Jan 24, 2014 | 137.21 | 138.37 | 136.14 | 136.48 | 5,136,679 | -2.53(-1.82%) |
Jan 23, 2014 | 140.38 | 140.38 | 137.61 | 139.02 | 4,885,275 | -2.39(-1.69%) |
Jan 22, 2014 | 141.21 | 142.18 | 140.67 | 141.40 | 3,042,102 | +0.39(+0.28%) |
Jan 21, 2014 | 142.56 | 142.96 | 139.50 | 141.01 | 6,311,956 | -2.51(-1.75%) |
Jan 17, 2014 | 142.48 | 143.52 | 143.52 | 143.52 | 4,238,776 | +0.90(+0.63%) |
Jan 16, 2014 | 145.53 | 145.56 | 142.07 | 142.62 | 5,784,353 | -2.91(-2.00%) |
Jan 15, 2014 | 143.78 | 146.34 | 143.78 | 145.53 | 4,344,698 | +1.75(+1.22%) |
Jan 14, 2014 | 143.50 | 144.51 | 143.05 | 143.78 | 2,712,867 | +0.59(+0.41%) |
Jan 13, 2014 | 145.16 | 145.16 | 143.04 | 143.19 | 3,467,686 | -2.04(-1.41%) |
Jan 10, 2014 | 144.43 | 145.50 | 144.10 | 145.24 | 3,080,670 | +0.81(+0.56%) |
Jan 09, 2014 | 145.80 | 145.80 | 143.79 | 144.43 | 2,639,889 | -0.85(-0.58%) |
Jan 08, 2014 | 145.33 | 145.65 | 144.32 | 145.28 | 2,708,772 | +0.12(+0.08%) |
Jan 07, 2014 | 147.14 | 147.34 | 144.53 | 145.16 | 3,358,928 | -0.88(-0.60%) |
Jan 06, 2014 | 145.85 | 147.47 | 145.63 | 146.03 | 3,628,156 | +0.99(+0.68%) |
Jan 03, 2014 | 143.57 | 145.61 | 143.47 | 145.04 | 2,637,695 | +1.03(+0.71%) |