Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 129.37 | 130.99 | 129.21 | 130.54 | 3,361,433 | +1.29(+1.00%) |
Apr 29, 2014 | 128.26 | 129.37 | 127.95 | 129.25 | 2,597,854 | +1.39(+1.09%) |
Apr 28, 2014 | 129.55 | 129.74 | 125.79 | 127.86 | 4,698,878 | -1.39(-1.07%) |
Apr 25, 2014 | 131.08 | 131.32 | 128.98 | 129.25 | 4,042,701 | -2.13(-1.62%) |
Apr 24, 2014 | 131.54 | 132.41 | 131.17 | 131.38 | 3,548,341 | +0.33(+0.25%) |
Apr 23, 2014 | 130.90 | 131.46 | 130.10 | 131.06 | 2,451,974 | -0.01(-0.01%) |
Apr 22, 2014 | 128.76 | 131.35 | 128.46 | 131.07 | 5,535,939 | +2.17(+1.69%) |
Apr 21, 2014 | 128.65 | 129.28 | 127.61 | 128.89 | 5,534,243 | +0.29(+0.23%) |
Apr 17, 2014 | 131.53 | 128.60 | 128.60 | 128.60 | 5,540,048 | +0.18(+0.14%) |
Apr 16, 2014 | 127.70 | 128.48 | 126.70 | 128.42 | 3,878,153 | +1.88(+1.48%) |
Apr 15, 2014 | 126.61 | 127.44 | 125.06 | 126.54 | 4,428,592 | +0.15(+0.12%) |
Apr 14, 2014 | 126.44 | 126.71 | 125.32 | 126.39 | 3,716,639 | +1.65(+1.32%) |
Apr 11, 2014 | 126.16 | 126.19 | 123.87 | 124.74 | 7,910,792 | -2.66(-2.09%) |
Apr 10, 2014 | 129.39 | 129.78 | 127.27 | 127.41 | 5,871,289 | -1.78(-1.38%) |
Apr 09, 2014 | 128.33 | 129.87 | 127.77 | 129.19 | 4,895,128 | +1.31(+1.02%) |
Apr 08, 2014 | 129.63 | 129.68 | 127.00 | 127.88 | 8,371,043 | -1.63(-1.26%) |
Apr 07, 2014 | 133.10 | 133.30 | 129.41 | 129.51 | 5,668,006 | -3.82(-2.87%) |
Apr 04, 2014 | 136.42 | 136.44 | 133.02 | 133.34 | 4,000,215 | -2.33(-1.72%) |
Apr 03, 2014 | 136.66 | 136.96 | 134.78 | 135.66 | 2,823,930 | -0.96(-0.71%) |
Apr 02, 2014 | 135.51 | 136.85 | 135.37 | 136.63 | 2,920,940 | +1.10(+0.81%) |
Apr 01, 2014 | 134.58 | 135.83 | 134.14 | 135.53 | 4,067,404 | +1.69(+1.26%) |
Mar 31, 2014 | 133.32 | 134.07 | 132.50 | 133.84 | 3,033,251 | +1.27(+0.95%) |
Mar 28, 2014 | 132.50 | 134.11 | 131.74 | 132.57 | 3,220,414 | +0.01(+0.01%) |
Mar 27, 2014 | 132.16 | 133.39 | 131.32 | 132.56 | 4,725,017 | +0.46(+0.35%) |
Mar 26, 2014 | 134.56 | 134.78 | 132.09 | 132.10 | 3,160,519 | -1.24(-0.93%) |
Mar 25, 2014 | 136.07 | 136.75 | 132.98 | 133.34 | 5,419,269 | -2.02(-1.49%) |
Mar 24, 2014 | 136.51 | 137.21 | 134.86 | 135.36 | 3,319,625 | -1.00(-0.74%) |
Mar 21, 2014 | 138.61 | 138.86 | 136.34 | 136.37 | 5,870,875 | -1.86(-1.34%) |
Mar 20, 2014 | 137.13 | 139.23 | 136.63 | 138.22 | 4,832,038 | +0.85(+0.62%) |
Mar 19, 2014 | 137.62 | 138.99 | 136.25 | 137.37 | 4,050,047 | +0.07(+0.05%) |
Mar 18, 2014 | 136.63 | 138.04 | 136.42 | 137.30 | 2,354,934 | +1.02(+0.75%) |
Mar 17, 2014 | 135.90 | 137.88 | 135.86 | 136.28 | 3,914,972 | +1.22(+0.90%) |
Mar 14, 2014 | 136.33 | 136.73 | 134.80 | 135.06 | 3,381,486 | -1.10(-0.81%) |
Mar 13, 2014 | 139.25 | 139.87 | 136.06 | 136.16 | 4,162,920 | -2.47(-1.78%) |
Mar 12, 2014 | 138.15 | 138.85 | 137.07 | 138.63 | 3,121,274 | -0.14(-0.10%) |
Mar 11, 2014 | 142.09 | 142.09 | 138.74 | 138.77 | 4,690,983 | -2.96(-2.09%) |
Mar 10, 2014 | 141.80 | 142.53 | 140.88 | 141.73 | 2,667,729 | -0.61(-0.43%) |
Mar 07, 2014 | 142.11 | 143.43 | 141.40 | 142.34 | 5,014,145 | +1.36(+0.96%) |
Mar 06, 2014 | 141.07 | 142.13 | 140.89 | 140.98 | 4,166,478 | +0.57(+0.41%) |
Mar 05, 2014 | 137.88 | 141.23 | 137.43 | 140.41 | 5,435,107 | +2.59(+1.88%) |
Mar 04, 2014 | 136.11 | 137.85 | 135.75 | 137.82 | 4,163,080 | +3.26(+2.42%) |
Mar 03, 2014 | 134.14 | 135.03 | 133.68 | 134.56 | 3,823,071 | -1.40(-1.03%) |
Feb 28, 2014 | 134.62 | 137.08 | 134.42 | 135.96 | 5,254,461 | +0.87(+0.65%) |
Feb 27, 2014 | 132.86 | 135.42 | 132.60 | 135.09 | 4,660,228 | +2.11(+1.58%) |
Feb 26, 2014 | 133.35 | 133.87 | 131.32 | 132.98 | 4,870,519 | -0.11(-0.08%) |
Feb 25, 2014 | 135.22 | 135.38 | 132.82 | 133.08 | 4,520,799 | -2.49(-1.84%) |
Feb 24, 2014 | 133.87 | 136.28 | 133.84 | 135.57 | 3,983,079 | +1.66(+1.24%) |
Feb 21, 2014 | 133.75 | 134.85 | 133.63 | 133.91 | 3,195,810 | +0.00(+0.00%) |
Feb 20, 2014 | 133.09 | 134.30 | 132.43 | 133.91 | 3,231,159 | +1.01(+0.76%) |
Feb 19, 2014 | 133.43 | 135.28 | 132.68 | 132.91 | 4,507,628 | -1.13(-0.84%) |
Feb 18, 2014 | 133.54 | 134.80 | 133.28 | 134.04 | 4,176,409 | +0.76(+0.57%) |
Feb 14, 2014 | 132.96 | 133.28 | 133.28 | 133.28 | 4,038,850 | -0.28(-0.21%) |
Feb 13, 2014 | 132.33 | 133.83 | 131.96 | 133.56 | 3,831,928 | +0.46(+0.34%) |
Feb 12, 2014 | 133.91 | 134.51 | 132.88 | 133.10 | 3,742,397 | -0.72(-0.54%) |
Feb 11, 2014 | 131.24 | 134.29 | 130.50 | 133.82 | 6,136,787 | +2.76(+2.11%) |
Feb 10, 2014 | 131.08 | 131.69 | 130.48 | 131.06 | 4,203,103 | -0.76(-0.57%) |
Feb 07, 2014 | 132.51 | 132.61 | 130.47 | 131.82 | 6,146,785 | +0.15(+0.11%) |
Feb 06, 2014 | 131.19 | 131.88 | 130.33 | 131.68 | 4,665,459 | +1.08(+0.83%) |
Feb 05, 2014 | 130.73 | 132.41 | 130.51 | 130.59 | 3,946,635 | -1.09(-0.83%) |
Feb 04, 2014 | 130.98 | 132.35 | 130.13 | 131.68 | 4,110,940 | +1.58(+1.21%) |