Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 129.38 | 131.00 | 129.22 | 130.56 | 3,361,095 | +1.29(+1.00%) |
Apr 29, 2014 | 128.28 | 129.38 | 127.96 | 129.27 | 2,597,592 | +1.39(+1.09%) |
Apr 28, 2014 | 129.56 | 129.75 | 125.80 | 127.88 | 4,698,404 | -1.39(-1.07%) |
Apr 25, 2014 | 131.10 | 131.33 | 129.00 | 129.27 | 4,042,293 | -2.13(-1.62%) |
Apr 24, 2014 | 131.55 | 132.43 | 131.19 | 131.40 | 3,547,983 | +0.33(+0.25%) |
Apr 23, 2014 | 130.92 | 131.47 | 130.12 | 131.07 | 2,451,727 | -0.01(-0.01%) |
Apr 22, 2014 | 128.78 | 131.37 | 128.47 | 131.08 | 5,535,381 | +2.17(+1.69%) |
Apr 21, 2014 | 128.66 | 129.29 | 127.62 | 128.91 | 5,533,686 | +0.30(+0.23%) |
Apr 17, 2014 | 131.54 | 128.61 | 128.61 | 128.61 | 5,539,489 | +0.18(+0.14%) |
Apr 16, 2014 | 127.71 | 128.49 | 126.72 | 128.43 | 3,877,762 | +1.88(+1.48%) |
Apr 15, 2014 | 126.62 | 127.45 | 125.07 | 126.55 | 4,428,146 | +0.15(+0.12%) |
Apr 14, 2014 | 126.46 | 126.72 | 125.33 | 126.41 | 3,716,265 | +1.65(+1.32%) |
Apr 11, 2014 | 126.17 | 126.20 | 123.88 | 124.76 | 7,909,995 | -2.66(-2.09%) |
Apr 10, 2014 | 129.41 | 129.79 | 127.28 | 127.42 | 5,870,697 | -1.78(-1.38%) |
Apr 09, 2014 | 128.34 | 129.89 | 127.78 | 129.20 | 4,894,634 | +1.31(+1.02%) |
Apr 08, 2014 | 129.64 | 129.69 | 127.01 | 127.89 | 8,370,199 | -1.63(-1.26%) |
Apr 07, 2014 | 133.11 | 133.32 | 129.43 | 129.53 | 5,667,434 | -3.82(-2.87%) |
Apr 04, 2014 | 136.43 | 136.46 | 133.03 | 133.35 | 3,999,812 | -2.33(-1.72%) |
Apr 03, 2014 | 136.68 | 136.97 | 134.79 | 135.68 | 2,823,646 | -0.96(-0.71%) |
Apr 02, 2014 | 135.52 | 136.86 | 135.38 | 136.64 | 2,920,646 | +1.10(+0.81%) |
Apr 01, 2014 | 134.59 | 135.84 | 134.15 | 135.54 | 4,066,994 | +1.69(+1.26%) |
Mar 31, 2014 | 133.33 | 134.09 | 132.52 | 133.85 | 3,032,945 | +1.27(+0.95%) |
Mar 28, 2014 | 132.51 | 134.13 | 131.76 | 132.58 | 3,220,089 | +0.01(+0.01%) |
Mar 27, 2014 | 132.17 | 133.41 | 131.33 | 132.57 | 4,724,541 | +0.46(+0.35%) |
Mar 26, 2014 | 134.58 | 134.79 | 132.11 | 132.12 | 3,160,201 | -1.24(-0.93%) |
Mar 25, 2014 | 136.09 | 136.76 | 132.99 | 133.36 | 5,418,723 | -2.02(-1.49%) |
Mar 24, 2014 | 136.53 | 137.22 | 134.87 | 135.38 | 3,319,290 | -1.00(-0.74%) |
Mar 21, 2014 | 138.62 | 138.87 | 136.35 | 136.38 | 5,870,283 | -1.85(-1.34%) |
Mar 20, 2014 | 137.14 | 139.24 | 136.64 | 138.24 | 4,831,551 | +0.85(+0.62%) |
Mar 19, 2014 | 137.64 | 139.00 | 136.26 | 137.39 | 4,049,639 | +0.07(+0.05%) |
Mar 18, 2014 | 136.64 | 138.06 | 136.43 | 137.31 | 2,354,697 | +1.02(+0.75%) |
Mar 17, 2014 | 135.92 | 137.89 | 135.88 | 136.29 | 3,914,577 | +1.22(+0.90%) |
Mar 14, 2014 | 136.34 | 136.75 | 134.81 | 135.07 | 3,381,145 | -1.10(-0.81%) |
Mar 13, 2014 | 139.26 | 139.88 | 136.07 | 136.18 | 4,162,500 | -2.47(-1.78%) |
Mar 12, 2014 | 138.16 | 138.87 | 137.08 | 138.64 | 3,120,960 | -0.14(-0.10%) |
Mar 11, 2014 | 142.11 | 142.11 | 138.75 | 138.78 | 4,690,510 | -2.96(-2.09%) |
Mar 10, 2014 | 141.81 | 142.54 | 140.89 | 141.74 | 2,667,460 | -0.61(-0.43%) |
Mar 07, 2014 | 142.12 | 143.44 | 141.41 | 142.35 | 5,013,639 | +1.36(+0.96%) |
Mar 06, 2014 | 141.09 | 142.14 | 140.91 | 141.00 | 4,166,058 | +0.57(+0.41%) |
Mar 05, 2014 | 137.89 | 141.24 | 137.44 | 140.43 | 5,434,560 | +2.59(+1.88%) |
Mar 04, 2014 | 136.13 | 137.86 | 135.77 | 137.84 | 4,162,661 | +3.26(+2.42%) |
Mar 03, 2014 | 134.15 | 135.04 | 133.69 | 134.58 | 3,822,686 | -1.40(-1.03%) |
Feb 28, 2014 | 134.63 | 137.09 | 134.44 | 135.97 | 5,253,931 | +0.87(+0.65%) |
Feb 27, 2014 | 132.88 | 135.43 | 132.62 | 135.10 | 4,659,758 | +2.11(+1.59%) |
Feb 26, 2014 | 133.37 | 133.89 | 131.33 | 132.99 | 4,870,028 | -0.11(-0.08%) |
Feb 25, 2014 | 135.24 | 135.39 | 132.84 | 133.10 | 4,520,345 | -2.49(-1.84%) |
Feb 24, 2014 | 133.88 | 136.30 | 133.85 | 135.59 | 3,982,678 | +1.66(+1.24%) |
Feb 21, 2014 | 133.76 | 134.86 | 133.64 | 133.93 | 3,195,489 | +0.00(+0.00%) |
Feb 20, 2014 | 133.10 | 134.31 | 132.44 | 133.93 | 3,230,834 | +1.01(+0.76%) |
Feb 19, 2014 | 133.45 | 135.29 | 132.69 | 132.92 | 4,507,175 | -1.13(-0.84%) |
Feb 18, 2014 | 133.55 | 134.81 | 133.29 | 134.05 | 4,175,989 | +0.76(+0.57%) |
Feb 14, 2014 | 132.97 | 133.29 | 133.29 | 133.29 | 4,038,444 | -0.28(-0.21%) |
Feb 13, 2014 | 132.34 | 133.85 | 131.97 | 133.57 | 3,831,543 | +0.45(+0.34%) |
Feb 12, 2014 | 133.93 | 134.52 | 132.89 | 133.11 | 3,742,021 | -0.72(-0.54%) |
Feb 11, 2014 | 131.25 | 134.30 | 130.52 | 133.84 | 6,136,170 | +2.76(+2.11%) |
Feb 10, 2014 | 131.09 | 131.71 | 130.49 | 131.08 | 4,202,681 | -0.76(-0.57%) |
Feb 07, 2014 | 132.53 | 132.62 | 130.48 | 131.84 | 6,146,167 | +0.15(+0.11%) |
Feb 06, 2014 | 131.21 | 131.89 | 130.35 | 131.69 | 4,664,990 | +1.08(+0.83%) |
Feb 05, 2014 | 130.74 | 132.42 | 130.53 | 130.61 | 3,946,238 | -1.09(-0.83%) |
Feb 04, 2014 | 131.00 | 132.36 | 130.14 | 131.70 | 4,110,527 | +1.58(+1.21%) |