Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 130.21 | 131.38 | 129.63 | 131.15 | 1,062,268 | +2.19(+1.70%) |
Mar 28, 2014 | 128.24 | 129.72 | 128.02 | 128.96 | 901,345 | +1.03(+0.80%) |
Mar 27, 2014 | 127.33 | 129.19 | 127.33 | 127.93 | 933,544 | +0.41(+0.32%) |
Mar 26, 2014 | 128.36 | 130.59 | 127.53 | 127.53 | 1,507,201 | +0.52(+0.41%) |
Mar 25, 2014 | 130.68 | 130.71 | 126.65 | 127.00 | 1,818,155 | -3.02(-2.32%) |
Mar 24, 2014 | 131.18 | 131.85 | 129.06 | 130.03 | 1,063,324 | -0.84(-0.64%) |
Mar 21, 2014 | 131.74 | 132.46 | 130.12 | 130.86 | 1,263,852 | +0.46(+0.36%) |
Mar 20, 2014 | 130.93 | 131.34 | 129.38 | 130.40 | 784,568 | -0.64(-0.49%) |
Mar 19, 2014 | 133.26 | 133.26 | 130.27 | 131.04 | 887,007 | -2.06(-1.55%) |
Mar 18, 2014 | 132.46 | 133.68 | 131.46 | 133.11 | 1,165,274 | +1.86(+1.42%) |
Mar 17, 2014 | 130.95 | 131.67 | 130.05 | 131.25 | 916,576 | +1.16(+0.89%) |
Mar 14, 2014 | 129.52 | 131.00 | 129.52 | 130.08 | 980,086 | +0.54(+0.42%) |
Mar 13, 2014 | 132.41 | 132.74 | 129.03 | 129.54 | 1,104,068 | -2.57(-1.94%) |
Mar 12, 2014 | 131.42 | 132.13 | 130.84 | 132.11 | 830,565 | +0.28(+0.21%) |
Mar 11, 2014 | 133.49 | 134.08 | 131.49 | 131.83 | 1,651,305 | -1.67(-1.25%) |
Mar 10, 2014 | 133.15 | 133.58 | 131.78 | 133.50 | 1,618,475 | +0.19(+0.15%) |
Mar 07, 2014 | 132.05 | 134.08 | 131.81 | 133.31 | 1,265,500 | +1.54(+1.17%) |
Mar 06, 2014 | 131.34 | 131.85 | 130.58 | 131.77 | 1,297,979 | +0.58(+0.44%) |
Mar 05, 2014 | 131.59 | 131.96 | 130.70 | 131.20 | 1,212,639 | -0.40(-0.30%) |
Mar 04, 2014 | 131.49 | 132.01 | 130.75 | 131.59 | 1,190,739 | +1.36(+1.04%) |
Mar 03, 2014 | 129.31 | 130.81 | 129.31 | 130.24 | 1,215,340 | -0.66(-0.50%) |
Feb 28, 2014 | 131.56 | 131.81 | 130.27 | 130.90 | 1,480,134 | -0.58(-0.44%) |
Feb 27, 2014 | 130.14 | 131.49 | 129.94 | 131.47 | 3,616,688 | -0.27(-0.20%) |
Feb 26, 2014 | 133.52 | 133.59 | 130.90 | 131.74 | 1,809,430 | +1.73(+1.33%) |
Feb 25, 2014 | 129.38 | 130.48 | 128.27 | 130.01 | 958,823 | +0.58(+0.45%) |
Feb 24, 2014 | 128.87 | 131.10 | 128.72 | 129.43 | 1,431,935 | +0.71(+0.55%) |
Feb 21, 2014 | 128.12 | 129.07 | 128.12 | 128.72 | 973,995 | +0.60(+0.47%) |
Feb 20, 2014 | 127.68 | 129.31 | 127.68 | 128.12 | 1,182,820 | +0.56(+0.44%) |
Feb 19, 2014 | 127.09 | 128.65 | 127.09 | 127.56 | 1,292,016 | -0.15(-0.11%) |
Feb 18, 2014 | 128.88 | 129.17 | 126.91 | 127.70 | 1,062,982 | -1.01(-0.78%) |
Feb 14, 2014 | 125.60 | 128.71 | 128.71 | 128.71 | 2,042,301 | +1.82(+1.44%) |
Feb 13, 2014 | 125.18 | 127.17 | 124.69 | 126.89 | 1,542,337 | +1.34(+1.07%) |
Feb 12, 2014 | 127.86 | 128.34 | 125.35 | 125.55 | 2,199,953 | -1.87(-1.47%) |
Feb 11, 2014 | 127.99 | 128.66 | 126.01 | 127.42 | 1,700,988 | +1.26(+1.00%) |
Feb 10, 2014 | 126.52 | 127.03 | 125.59 | 126.16 | 1,348,317 | -0.52(-0.41%) |
Feb 07, 2014 | 124.49 | 127.56 | 123.23 | 126.68 | 2,392,379 | +2.97(+2.40%) |
Feb 06, 2014 | 121.91 | 125.41 | 121.62 | 123.70 | 2,647,481 | +2.86(+2.37%) |
Feb 05, 2014 | 133.12 | 133.37 | 118.64 | 120.84 | 14,124,964 | -4.45(-3.55%) |
Feb 04, 2014 | 125.39 | 127.78 | 124.90 | 125.29 | 2,325,817 | +0.42(+0.34%) |
Feb 03, 2014 | 126.97 | 128.50 | 124.16 | 124.87 | 1,429,774 | -2.62(-2.06%) |
Jan 31, 2014 | 126.91 | 128.54 | 126.52 | 127.49 | 970,417 | -1.09(-0.85%) |
Jan 30, 2014 | 127.74 | 129.60 | 127.63 | 128.58 | 1,140,971 | +2.21(+1.75%) |
Jan 29, 2014 | 126.69 | 127.63 | 126.20 | 126.37 | 1,170,245 | -1.00(-0.79%) |
Jan 28, 2014 | 127.86 | 128.53 | 126.87 | 127.37 | 1,033,473 | -0.17(-0.13%) |
Jan 27, 2014 | 128.01 | 128.83 | 126.80 | 127.54 | 1,076,378 | -0.54(-0.42%) |
Jan 24, 2014 | 128.25 | 129.84 | 127.04 | 128.08 | 1,457,858 | -0.84(-0.65%) |
Jan 23, 2014 | 129.21 | 129.69 | 128.45 | 128.92 | 1,323,967 | -0.98(-0.76%) |
Jan 22, 2014 | 130.55 | 131.20 | 129.45 | 129.90 | 1,091,323 | -0.84(-0.65%) |
Jan 21, 2014 | 132.25 | 133.33 | 130.58 | 130.75 | 1,079,978 | -1.29(-0.98%) |
Jan 17, 2014 | 132.64 | 132.04 | 132.04 | 132.04 | 1,286,467 | -0.67(-0.50%) |
Jan 16, 2014 | 135.02 | 135.21 | 132.39 | 132.71 | 2,157,301 | -3.88(-2.84%) |
Jan 15, 2014 | 136.62 | 138.18 | 135.75 | 136.58 | 778,459 | +0.50(+0.36%) |
Jan 14, 2014 | 135.90 | 137.44 | 135.66 | 136.09 | 1,071,015 | -0.03(-0.02%) |
Jan 13, 2014 | 141.05 | 141.53 | 135.45 | 136.11 | 1,221,217 | -5.24(-3.71%) |
Jan 10, 2014 | 140.44 | 142.31 | 140.23 | 141.35 | 677,166 | +0.87(+0.62%) |
Jan 09, 2014 | 140.78 | 140.79 | 138.52 | 140.48 | 799,704 | +0.46(+0.32%) |
Jan 08, 2014 | 142.47 | 143.13 | 139.63 | 140.03 | 907,397 | -2.50(-1.76%) |
Jan 07, 2014 | 142.22 | 142.67 | 141.60 | 142.53 | 574,512 | +0.59(+0.41%) |
Jan 06, 2014 | 144.26 | 144.26 | 141.80 | 141.95 | 784,720 | -2.04(-1.42%) |
Jan 03, 2014 | 142.82 | 145.12 | 142.51 | 143.99 | 819,493 | +1.48(+1.04%) |