Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 165.15 | 171.14 | 165.15 | 171.14 | 331,570 | +5.66(+3.42%) |
Apr 29, 2014 | 164.66 | 166.25 | 164.00 | 165.48 | 425,712 | -5.36(-3.14%) |
Apr 28, 2014 | 171.41 | 172.18 | 169.10 | 170.84 | 253,887 | -0.35(-0.20%) |
Apr 25, 2014 | 168.48 | 171.47 | 168.04 | 171.19 | 364,324 | +2.44(+1.45%) |
Apr 24, 2014 | 171.21 | 171.50 | 167.77 | 168.75 | 214,660 | -1.75(-1.03%) |
Apr 23, 2014 | 172.53 | 173.41 | 170.50 | 170.50 | 332,949 | -2.12(-1.23%) |
Apr 22, 2014 | 167.01 | 174.05 | 167.01 | 172.62 | 525,430 | +8.63(+5.26%) |
Apr 21, 2014 | 163.52 | 164.59 | 161.74 | 163.99 | 145,326 | +0.78(+0.48%) |
Apr 17, 2014 | 163.21 | 163.21 | 163.21 | 0 | +1.00(+0.62%) | |
Apr 16, 2014 | 160.00 | 162.44 | 159.61 | 162.21 | 220,572 | +2.74(+1.72%) |
Apr 15, 2014 | 159.55 | 162.32 | 157.94 | 159.47 | 242,788 | +0.58(+0.37%) |
Apr 14, 2014 | 158.28 | 159.71 | 157.54 | 158.89 | 239,898 | +0.89(+0.56%) |
Apr 11, 2014 | 156.98 | 159.24 | 156.64 | 158.00 | 255,541 | -0.74(-0.47%) |
Apr 10, 2014 | 162.51 | 162.51 | 157.48 | 158.74 | 388,337 | -3.33(-2.05%) |
Apr 09, 2014 | 161.69 | 163.23 | 161.31 | 162.07 | 259,112 | +0.85(+0.53%) |
Apr 08, 2014 | 162.53 | 162.57 | 159.90 | 161.22 | 254,020 | -1.35(-0.83%) |
Apr 07, 2014 | 165.85 | 166.54 | 162.25 | 162.57 | 315,895 | -4.17(-2.50%) |
Apr 04, 2014 | 170.00 | 170.00 | 166.42 | 166.74 | 147,882 | -2.96(-1.74%) |
Apr 03, 2014 | 168.42 | 169.72 | 166.78 | 169.70 | 214,688 | +0.97(+0.57%) |
Apr 02, 2014 | 165.18 | 169.76 | 165.18 | 168.73 | 280,820 | +2.57(+1.55%) |
Apr 01, 2014 | 165.98 | 166.93 | 164.73 | 166.16 | 0 | +0.51(+0.31%) |
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%) |