Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 130.83 | 132.00 | 130.24 | 131.78 | 1,057,244 | +2.20(+1.70%) |
Mar 28, 2014 | 128.85 | 130.34 | 128.63 | 129.57 | 897,083 | +1.03(+0.80%) |
Mar 27, 2014 | 127.93 | 129.81 | 127.93 | 128.54 | 929,129 | +0.41(+0.32%) |
Mar 26, 2014 | 128.97 | 131.21 | 128.13 | 128.13 | 1,500,073 | +0.52(+0.41%) |
Mar 25, 2014 | 131.30 | 131.33 | 127.25 | 127.61 | 1,809,557 | -3.04(-2.32%) |
Mar 24, 2014 | 131.80 | 132.48 | 129.68 | 130.64 | 1,058,296 | -0.84(-0.64%) |
Mar 21, 2014 | 132.37 | 133.09 | 130.74 | 131.49 | 1,257,876 | +0.47(+0.35%) |
Mar 20, 2014 | 131.55 | 131.97 | 129.99 | 131.02 | 780,857 | -0.64(-0.49%) |
Mar 19, 2014 | 133.89 | 133.89 | 130.89 | 131.66 | 882,813 | -2.07(-1.55%) |
Mar 18, 2014 | 133.09 | 134.31 | 132.08 | 133.74 | 1,159,764 | +1.87(+1.42%) |
Mar 17, 2014 | 131.57 | 132.29 | 130.67 | 131.87 | 912,242 | +1.17(+0.89%) |
Mar 14, 2014 | 130.14 | 131.62 | 130.14 | 130.70 | 975,451 | +0.55(+0.42%) |
Mar 13, 2014 | 133.04 | 133.37 | 129.65 | 130.15 | 1,098,847 | -2.58(-1.94%) |
Mar 12, 2014 | 132.05 | 132.76 | 131.46 | 132.73 | 826,637 | +0.28(+0.21%) |
Mar 11, 2014 | 134.12 | 134.72 | 132.11 | 132.46 | 1,643,496 | -1.68(-1.25%) |
Mar 10, 2014 | 133.78 | 134.21 | 132.41 | 134.14 | 1,610,822 | +0.19(+0.15%) |
Mar 07, 2014 | 132.68 | 134.72 | 132.44 | 133.94 | 1,259,516 | +1.54(+1.17%) |
Mar 06, 2014 | 131.97 | 132.48 | 131.20 | 132.40 | 1,291,841 | +0.58(+0.44%) |
Mar 05, 2014 | 132.21 | 132.59 | 131.32 | 131.82 | 1,206,904 | -0.40(-0.30%) |
Mar 04, 2014 | 132.11 | 132.64 | 131.37 | 132.22 | 1,185,108 | +1.36(+1.04%) |
Mar 03, 2014 | 129.93 | 131.43 | 129.93 | 130.86 | 1,209,593 | -0.66(-0.50%) |
Feb 28, 2014 | 132.19 | 132.43 | 130.89 | 131.52 | 1,473,134 | -0.58(-0.44%) |
Feb 27, 2014 | 130.76 | 132.11 | 130.56 | 132.10 | 3,599,585 | -0.27(-0.20%) |
Feb 26, 2014 | 134.16 | 134.23 | 131.52 | 132.37 | 1,800,873 | +1.74(+1.33%) |
Feb 25, 2014 | 129.99 | 131.10 | 128.88 | 130.63 | 954,289 | +0.59(+0.45%) |
Feb 24, 2014 | 129.49 | 131.72 | 129.33 | 130.04 | 1,425,163 | +0.71(+0.55%) |
Feb 21, 2014 | 128.72 | 129.69 | 128.72 | 129.33 | 969,389 | +0.60(+0.47%) |
Feb 20, 2014 | 128.28 | 129.93 | 128.28 | 128.72 | 1,177,226 | +0.56(+0.44%) |
Feb 19, 2014 | 127.70 | 129.26 | 127.70 | 128.16 | 1,285,906 | -0.15(-0.11%) |
Feb 18, 2014 | 129.49 | 129.79 | 127.52 | 128.31 | 1,057,955 | -1.01(-0.78%) |
Feb 14, 2014 | 126.19 | 129.32 | 129.32 | 129.32 | 2,032,643 | +1.83(+1.43%) |
Feb 13, 2014 | 125.78 | 127.78 | 125.29 | 127.49 | 1,535,043 | +1.35(+1.07%) |
Feb 12, 2014 | 128.46 | 128.95 | 125.95 | 126.14 | 2,189,549 | -1.88(-1.47%) |
Feb 11, 2014 | 128.59 | 129.27 | 126.61 | 128.02 | 1,692,944 | +1.27(+1.00%) |
Feb 10, 2014 | 127.12 | 127.63 | 126.19 | 126.76 | 1,341,941 | -0.52(-0.41%) |
Feb 07, 2014 | 125.08 | 128.17 | 123.82 | 127.28 | 2,381,065 | +2.99(+2.40%) |
Feb 06, 2014 | 122.49 | 126.01 | 122.20 | 124.29 | 2,634,961 | +2.87(+2.37%) |
Feb 05, 2014 | 133.75 | 134.01 | 119.20 | 121.42 | 14,058,167 | -4.47(-3.55%) |
Feb 04, 2014 | 125.98 | 128.39 | 125.49 | 125.88 | 2,314,818 | +0.42(+0.34%) |
Feb 03, 2014 | 127.57 | 129.11 | 124.75 | 125.46 | 1,423,013 | -2.64(-2.06%) |
Jan 31, 2014 | 127.52 | 129.15 | 127.12 | 128.10 | 965,828 | -1.09(-0.85%) |
Jan 30, 2014 | 128.35 | 130.22 | 128.24 | 129.19 | 1,135,575 | +2.22(+1.75%) |
Jan 29, 2014 | 127.29 | 128.24 | 126.80 | 126.97 | 1,164,710 | -1.00(-0.78%) |
Jan 28, 2014 | 128.47 | 129.14 | 127.48 | 127.97 | 1,028,586 | -0.17(-0.13%) |
Jan 27, 2014 | 128.62 | 129.44 | 127.40 | 128.15 | 1,071,288 | -0.55(-0.43%) |
Jan 24, 2014 | 128.86 | 130.46 | 127.65 | 128.69 | 1,450,963 | -0.84(-0.65%) |
Jan 23, 2014 | 129.82 | 130.30 | 129.06 | 129.53 | 1,317,706 | -0.99(-0.76%) |
Jan 22, 2014 | 131.18 | 131.82 | 130.07 | 130.52 | 1,086,162 | -0.85(-0.65%) |
Jan 21, 2014 | 132.87 | 133.97 | 131.20 | 131.37 | 1,074,870 | -1.30(-0.98%) |
Jan 17, 2014 | 133.27 | 132.67 | 132.67 | 132.67 | 1,280,384 | -0.67(-0.50%) |
Jan 16, 2014 | 135.66 | 135.85 | 133.02 | 133.34 | 2,147,100 | -3.90(-2.84%) |
Jan 15, 2014 | 137.27 | 138.83 | 136.40 | 137.23 | 774,778 | +0.50(+0.36%) |
Jan 14, 2014 | 136.55 | 138.10 | 136.30 | 136.74 | 1,065,950 | -0.02(-0.02%) |
Jan 13, 2014 | 141.72 | 142.20 | 136.10 | 136.76 | 1,215,442 | -5.27(-3.71%) |
Jan 10, 2014 | 141.10 | 142.99 | 140.90 | 142.03 | 673,964 | +0.87(+0.62%) |
Jan 09, 2014 | 141.45 | 141.46 | 139.18 | 141.15 | 795,922 | +0.46(+0.32%) |
Jan 08, 2014 | 143.15 | 143.81 | 140.29 | 140.69 | 903,106 | -2.52(-1.76%) |
Jan 07, 2014 | 142.90 | 143.35 | 142.27 | 143.21 | 571,795 | +0.59(+0.41%) |
Jan 06, 2014 | 144.95 | 144.95 | 142.47 | 142.62 | 781,009 | -2.05(-1.42%) |
Jan 03, 2014 | 143.50 | 145.81 | 143.19 | 144.67 | 815,618 | +1.49(+1.04%) |