Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 146.01 | 147.21 | 144.05 | 147.01 | 2,643,361 | +0.31(+0.21%) |
Apr 29, 2014 | 143.39 | 148.00 | 142.10 | 146.70 | 3,821,831 | +3.93(+2.75%) |
Apr 28, 2014 | 143.13 | 144.95 | 139.76 | 142.77 | 3,352,190 | +0.71(+0.50%) |
Apr 25, 2014 | 141.26 | 144.72 | 141.10 | 142.06 | 4,162,548 | +0.81(+0.57%) |
Apr 24, 2014 | 142.00 | 142.49 | 136.75 | 141.25 | 4,404,502 | -3.57(-2.47%) |
Apr 23, 2014 | 148.09 | 148.09 | 144.08 | 144.82 | 3,375,095 | -1.82(-1.24%) |
Apr 22, 2014 | 144.70 | 147.50 | 144.10 | 146.64 | 3,187,349 | +2.81(+1.95%) |
Apr 21, 2014 | 142.23 | 143.99 | 140.75 | 143.83 | 2,135,139 | +2.32(+1.64%) |
Apr 17, 2014 | 141.98 | 141.51 | 141.51 | 141.51 | 5,949,000 | -0.35(-0.25%) |
Apr 16, 2014 | 141.36 | 143.72 | 139.44 | 141.86 | 3,802,891 | +2.02(+1.44%) |
Apr 15, 2014 | 139.03 | 140.95 | 133.70 | 139.84 | 4,212,463 | +1.78(+1.29%) |
Apr 14, 2014 | 138.46 | 141.20 | 135.30 | 138.06 | 3,102,526 | +1.16(+0.85%) |
Apr 11, 2014 | 136.92 | 142.67 | 135.60 | 136.90 | 4,665,496 | -3.08(-2.20%) |
Apr 10, 2014 | 147.71 | 147.93 | 138.43 | 139.98 | 5,943,362 | -7.34(-4.98%) |
Apr 09, 2014 | 140.00 | 147.61 | 139.67 | 147.32 | 5,939,174 | +9.10(+6.58%) |
Apr 08, 2014 | 139.22 | 140.21 | 136.01 | 138.22 | 4,111,804 | -0.94(-0.68%) |
Apr 07, 2014 | 136.60 | 140.68 | 135.50 | 139.16 | 6,767,863 | +1.78(+1.30%) |
Apr 04, 2014 | 143.99 | 144.89 | 136.65 | 137.38 | 5,003,422 | -6.22(-4.33%) |
Apr 03, 2014 | 147.51 | 147.71 | 142.12 | 143.60 | 4,091,106 | -3.82(-2.59%) |
Apr 02, 2014 | 147.51 | 149.69 | 145.33 | 147.42 | 4,497,245 | +0.82(+0.56%) |
Apr 01, 2014 | 142.00 | 147.17 | 142.00 | 146.60 | 4,921,068 | +7.00(+5.01%) |
Mar 31, 2014 | 140.21 | 141.68 | 139.25 | 139.60 | 4,105,770 | +0.31(+0.22%) |
Mar 28, 2014 | 141.98 | 144.18 | 139.05 | 139.29 | 3,777,530 | -2.93(-2.06%) |
Mar 27, 2014 | 142.00 | 143.68 | 139.70 | 142.22 | 4,259,911 | -0.39(-0.27%) |
Mar 26, 2014 | 145.72 | 146.77 | 142.58 | 142.61 | 4,423,909 | -1.89(-1.31%) |
Mar 25, 2014 | 142.39 | 146.64 | 142.07 | 144.50 | 4,260,044 | +3.02(+2.13%) |
Mar 24, 2014 | 145.20 | 145.63 | 139.01 | 141.48 | 6,322,345 | -2.92(-2.02%) |
Mar 21, 2014 | 151.27 | 151.49 | 143.10 | 144.40 | 9,498,442 | -5.61(-3.74%) |
Mar 20, 2014 | 151.68 | 152.34 | 149.35 | 150.01 | 2,685,647 | -0.83(-0.55%) |
Mar 19, 2014 | 155.99 | 155.99 | 150.11 | 150.84 | 2,854,211 | -2.85(-1.85%) |
Mar 18, 2014 | 149.94 | 154.00 | 149.89 | 153.69 | 2,789,082 | +3.46(+2.30%) |
Mar 17, 2014 | 150.82 | 153.69 | 149.85 | 150.23 | 3,199,657 | +0.82(+0.55%) |
Mar 14, 2014 | 154.28 | 155.28 | 147.65 | 149.41 | 8,402,511 | -6.59(-4.22%) |
Mar 13, 2014 | 158.07 | 159.95 | 154.77 | 156.00 | 2,907,320 | -1.92(-1.22%) |
Mar 12, 2014 | 157.02 | 159.88 | 156.75 | 157.92 | 2,696,828 | -0.47(-0.30%) |
Mar 11, 2014 | 159.25 | 161.11 | 157.64 | 158.39 | 2,936,096 | -0.03(-0.02%) |
Mar 10, 2014 | 155.46 | 158.56 | 154.37 | 158.42 | 2,710,352 | +1.86(+1.19%) |
Mar 07, 2014 | 158.12 | 158.50 | 151.58 | 156.56 | 5,853,936 | -0.05(-0.03%) |
Mar 06, 2014 | 164.28 | 165.21 | 155.78 | 156.61 | 5,436,426 | -6.63(-4.06%) |
Mar 05, 2014 | 162.55 | 163.77 | 161.30 | 163.24 | 2,799,880 | +1.41(+0.87%) |
Mar 04, 2014 | 161.90 | 162.85 | 161.64 | 161.83 | 2,107,666 | +1.55(+0.97%) |
Mar 03, 2014 | 159.05 | 161.55 | 158.63 | 160.28 | 2,189,189 | -0.47(-0.29%) |
Feb 28, 2014 | 162.55 | 164.45 | 159.00 | 160.75 | 3,273,410 | -0.92(-0.57%) |
Feb 27, 2014 | 160.36 | 162.06 | 158.64 | 161.67 | 2,714,095 | +1.69(+1.06%) |
Feb 26, 2014 | 163.96 | 165.01 | 159.35 | 159.98 | 3,451,407 | -4.36(-2.65%) |
Feb 25, 2014 | 164.00 | 165.75 | 162.98 | 164.34 | 2,082,798 | +0.25(+0.15%) |
Feb 24, 2014 | 162.38 | 164.99 | 160.97 | 164.09 | 2,870,509 | +3.12(+1.94%) |
Feb 21, 2014 | 163.93 | 164.74 | 160.22 | 160.97 | 3,560,263 | -2.61(-1.60%) |
Feb 20, 2014 | 163.44 | 163.79 | 160.60 | 163.58 | 2,355,293 | +0.58(+0.36%) |
Feb 19, 2014 | 165.10 | 166.45 | 162.66 | 163.00 | 2,393,429 | -2.84(-1.71%) |
Feb 18, 2014 | 163.82 | 166.00 | 163.82 | 165.84 | 2,209,663 | +1.91(+1.17%) |
Feb 14, 2014 | 165.42 | 163.93 | 163.93 | 163.93 | 5,545,000 | -0.81(-0.49%) |
Feb 13, 2014 | 160.00 | 165.60 | 160.00 | 164.74 | 3,622,113 | +4.20(+2.62%) |
Feb 12, 2014 | 160.50 | 163.14 | 159.85 | 160.54 | 2,954,903 | +0.63(+0.39%) |
Feb 11, 2014 | 157.03 | 160.39 | 156.25 | 159.91 | 3,657,274 | +3.29(+2.10%) |
Feb 10, 2014 | 157.01 | 157.83 | 155.64 | 156.62 | 2,394,814 | -0.26(-0.17%) |
Feb 07, 2014 | 150.65 | 157.18 | 150.00 | 156.88 | 3,898,458 | +6.97(+4.65%) |
Feb 06, 2014 | 151.19 | 152.80 | 149.03 | 149.91 | 3,680,492 | -0.94(-0.62%) |
Feb 05, 2014 | 150.92 | 152.89 | 148.18 | 150.85 | 4,060,693 | -0.66(-0.44%) |
Feb 04, 2014 | 149.08 | 153.21 | 148.86 | 151.51 | 3,668,317 | +2.91(+1.96%) |