Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 188.76 | 192.49 | 187.09 | 191.94 | 778,355 | +2.99(+1.58%) |
Apr 29, 2014 | 184.13 | 192.50 | 183.99 | 188.95 | 1,368,816 | +14.86(+8.53%) |
Apr 28, 2014 | 178.13 | 178.13 | 171.27 | 174.09 | 703,991 | -2.63(-1.49%) |
Apr 25, 2014 | 179.26 | 179.66 | 176.65 | 176.73 | 285,980 | -3.10(-1.72%) |
Apr 24, 2014 | 181.83 | 181.83 | 178.76 | 179.83 | 229,454 | -0.21(-0.12%) |
Apr 23, 2014 | 180.58 | 181.55 | 179.58 | 180.04 | 360,350 | -0.42(-0.23%) |
Apr 22, 2014 | 179.69 | 181.56 | 179.42 | 180.46 | 258,260 | +1.05(+0.58%) |
Apr 21, 2014 | 179.42 | 180.97 | 178.96 | 179.41 | 250,275 | -1.34(-0.74%) |
Apr 17, 2014 | 179.28 | 180.75 | 180.75 | 180.75 | 340,242 | +1.64(+0.91%) |
Apr 16, 2014 | 177.84 | 179.35 | 176.94 | 179.11 | 321,598 | +2.88(+1.63%) |
Apr 15, 2014 | 176.17 | 177.60 | 172.51 | 176.24 | 372,036 | +0.81(+0.46%) |
Apr 14, 2014 | 175.52 | 176.84 | 173.50 | 175.42 | 496,068 | +1.78(+1.03%) |
Apr 11, 2014 | 173.63 | 175.65 | 172.31 | 173.64 | 518,168 | -2.64(-1.50%) |
Apr 10, 2014 | 185.85 | 186.90 | 176.26 | 176.28 | 1,063,519 | -9.94(-5.34%) |
Apr 09, 2014 | 186.77 | 188.09 | 183.94 | 186.22 | 363,271 | +1.06(+0.58%) |
Apr 08, 2014 | 185.86 | 186.58 | 183.91 | 185.15 | 571,983 | +0.36(+0.19%) |
Apr 07, 2014 | 188.26 | 189.52 | 183.83 | 184.80 | 746,013 | -3.47(-1.84%) |
Apr 04, 2014 | 196.13 | 196.13 | 187.62 | 188.26 | 795,881 | -6.33(-3.25%) |
Apr 03, 2014 | 197.46 | 197.83 | 194.01 | 194.60 | 531,148 | -3.03(-1.53%) |
Apr 02, 2014 | 198.63 | 199.68 | 197.11 | 197.63 | 501,550 | -1.14(-0.58%) |
Apr 01, 2014 | 196.84 | 199.49 | 195.44 | 198.77 | 899,703 | +5.04(+2.60%) |
Mar 31, 2014 | 190.20 | 194.83 | 188.41 | 193.73 | 1,177,556 | +8.78(+4.75%) |
Mar 28, 2014 | 177.85 | 185.60 | 176.65 | 184.95 | 792,725 | +8.75(+4.97%) |
Mar 27, 2014 | 177.76 | 178.42 | 175.30 | 176.20 | 330,710 | -1.10(-0.62%) |
Mar 26, 2014 | 179.86 | 180.75 | 176.19 | 177.30 | 660,881 | -2.14(-1.19%) |
Mar 25, 2014 | 183.07 | 183.71 | 178.46 | 179.44 | 620,736 | -2.27(-1.25%) |
Mar 24, 2014 | 184.86 | 185.57 | 181.18 | 181.71 | 321,352 | -2.02(-1.10%) |
Mar 21, 2014 | 186.65 | 188.06 | 183.07 | 183.72 | 488,577 | -2.26(-1.21%) |
Mar 20, 2014 | 181.15 | 186.27 | 181.13 | 185.98 | 476,106 | +4.07(+2.24%) |
Mar 19, 2014 | 182.52 | 183.38 | 180.53 | 181.91 | 304,327 | -0.20(-0.11%) |
Mar 18, 2014 | 182.15 | 182.79 | 179.59 | 182.11 | 540,383 | +0.40(+0.22%) |
Mar 17, 2014 | 181.61 | 183.19 | 180.56 | 181.72 | 348,117 | +2.50(+1.39%) |
Mar 14, 2014 | 182.16 | 183.57 | 179.14 | 179.22 | 773,134 | -3.07(-1.68%) |
Mar 13, 2014 | 188.56 | 190.28 | 182.19 | 182.29 | 681,375 | -6.43(-3.41%) |
Mar 12, 2014 | 186.50 | 188.93 | 184.96 | 188.72 | 500,684 | +0.98(+0.52%) |
Mar 11, 2014 | 190.63 | 190.63 | 187.32 | 187.74 | 253,109 | -3.06(-1.60%) |
Mar 10, 2014 | 190.38 | 191.24 | 188.46 | 190.80 | 333,095 | +0.55(+0.29%) |
Mar 07, 2014 | 190.10 | 190.82 | 187.66 | 190.25 | 604,285 | +0.96(+0.51%) |
Mar 06, 2014 | 188.50 | 190.49 | 187.80 | 189.29 | 570,562 | +0.81(+0.43%) |
Mar 05, 2014 | 187.51 | 189.10 | 186.79 | 188.48 | 516,809 | +0.97(+0.52%) |
Mar 04, 2014 | 184.48 | 188.19 | 183.59 | 187.51 | 563,863 | +5.93(+3.26%) |
Mar 03, 2014 | 180.55 | 182.20 | 179.66 | 181.58 | 659,337 | -0.53(-0.29%) |
Feb 28, 2014 | 180.99 | 182.80 | 180.65 | 182.11 | 771,145 | +0.64(+0.35%) |
Feb 27, 2014 | 180.96 | 182.86 | 180.12 | 181.47 | 509,457 | +0.52(+0.29%) |
Feb 26, 2014 | 182.44 | 184.04 | 180.21 | 180.95 | 470,495 | -1.75(-0.96%) |
Feb 25, 2014 | 183.99 | 184.40 | 182.33 | 182.70 | 381,178 | -1.31(-0.71%) |
Feb 24, 2014 | 181.01 | 185.51 | 180.33 | 184.01 | 640,843 | +3.68(+2.04%) |
Feb 21, 2014 | 184.00 | 184.52 | 180.16 | 180.33 | 719,840 | -2.99(-1.63%) |
Feb 20, 2014 | 181.59 | 183.82 | 180.14 | 183.32 | 559,146 | +1.82(+1.00%) |
Feb 19, 2014 | 183.71 | 185.10 | 181.21 | 181.50 | 665,630 | -2.37(-1.29%) |
Feb 18, 2014 | 185.22 | 186.34 | 183.64 | 183.88 | 701,946 | -0.69(-0.37%) |
Feb 14, 2014 | 186.92 | 184.56 | 184.56 | 184.56 | 545,936 | -3.41(-1.81%) |
Feb 13, 2014 | 188.82 | 188.82 | 185.88 | 187.97 | 734,626 | -0.64(-0.34%) |
Feb 12, 2014 | 184.94 | 188.94 | 184.19 | 188.61 | 1,027,207 | +3.79(+2.05%) |
Feb 11, 2014 | 183.53 | 184.84 | 181.05 | 184.82 | 606,906 | +3.72(+2.05%) |
Feb 10, 2014 | 180.39 | 181.15 | 177.53 | 181.11 | 765,667 | +0.35(+0.19%) |
Feb 07, 2014 | 183.14 | 184.26 | 179.75 | 180.76 | 824,098 | -1.92(-1.05%) |
Feb 06, 2014 | 181.97 | 183.24 | 181.02 | 182.68 | 432,782 | +1.03(+0.57%) |
Feb 05, 2014 | 186.42 | 186.59 | 180.45 | 181.65 | 781,233 | -5.82(-3.10%) |
Feb 04, 2014 | 181.10 | 187.88 | 175.14 | 187.47 | 1,526,767 | +5.70(+3.14%) |