Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 164.34 | 165.53 | 164.01 | 164.67 | 9,704 | +1.04(+0.64%) |
Mar 28, 2014 | 163.20 | 165.09 | 162.87 | 163.62 | 4,983 | +0.85(+0.52%) |
Mar 27, 2014 | 163.89 | 163.89 | 161.50 | 162.77 | 8,063 | -0.89(-0.54%) |
Mar 26, 2014 | 166.64 | 166.64 | 163.66 | 163.66 | 8,658 | -1.43(-0.87%) |
Mar 25, 2014 | 166.83 | 166.83 | 163.41 | 165.09 | 6,152 | -0.93(-0.56%) |
Mar 24, 2014 | 168.57 | 168.82 | 164.57 | 166.02 | 8,281 | -2.40(-1.42%) |
Mar 21, 2014 | 171.91 | 171.91 | 168.16 | 168.41 | 11,272 | -0.83(-0.49%) |
Mar 20, 2014 | 169.32 | 170.37 | 167.99 | 169.24 | 8,720 | -0.52(-0.31%) |
Mar 19, 2014 | 171.37 | 171.89 | 169.22 | 169.76 | 5,647 | -0.99(-0.58%) |
Mar 18, 2014 | 170.38 | 172.47 | 170.00 | 170.75 | 10,555 | -0.02(-0.01%) |
Mar 17, 2014 | 170.02 | 171.06 | 169.65 | 170.77 | 44,407 | +2.45(+1.46%) |
Mar 14, 2014 | 168.76 | 169.63 | 168.32 | 168.32 | 6,292 | -0.08(-0.05%) |
Mar 13, 2014 | 171.00 | 171.81 | 168.12 | 168.39 | 6,529 | -1.72(-1.01%) |
Mar 12, 2014 | 169.01 | 170.52 | 168.05 | 170.11 | 12,540 | -0.02(-0.01%) |
Mar 11, 2014 | 171.31 | 171.69 | 169.21 | 170.13 | 11,896 | -1.06(-0.62%) |
Mar 10, 2014 | 169.92 | 171.31 | 167.95 | 171.19 | 21,547 | +1.27(+0.75%) |
Mar 07, 2014 | 170.52 | 171.48 | 169.52 | 169.92 | 15,657 | +0.13(+0.08%) |
Mar 06, 2014 | 168.07 | 170.17 | 167.88 | 169.78 | 26,418 | +1.92(+1.15%) |
Mar 05, 2014 | 167.09 | 168.17 | 166.84 | 167.86 | 8,963 | +0.31(+0.18%) |
Mar 04, 2014 | 166.65 | 168.25 | 166.65 | 167.55 | 12,016 | +1.92(+1.16%) |
Mar 03, 2014 | 168.17 | 168.17 | 165.09 | 165.63 | 4,420 | -3.29(-1.95%) |
Feb 28, 2014 | 167.34 | 170.53 | 167.34 | 168.92 | 4,705 | +1.42(+0.85%) |
Feb 27, 2014 | 165.53 | 167.71 | 165.53 | 167.50 | 5,361 | +1.48(+0.89%) |
Feb 26, 2014 | 167.17 | 167.81 | 165.37 | 166.01 | 9,292 | -0.71(-0.43%) |
Feb 25, 2014 | 167.57 | 167.96 | 166.11 | 166.72 | 5,758 | -1.29(-0.77%) |
Feb 24, 2014 | 169.51 | 169.65 | 167.90 | 168.01 | 3,617 | +0.60(+0.36%) |
Feb 21, 2014 | 167.57 | 167.98 | 167.03 | 167.42 | 2,875 | +0.71(+0.43%) |
Feb 20, 2014 | 165.53 | 167.44 | 165.53 | 166.71 | 4,635 | +1.06(+0.64%) |
Feb 19, 2014 | 164.61 | 166.84 | 164.61 | 165.65 | 6,423 | +0.42(+0.26%) |
Feb 18, 2014 | 164.30 | 166.07 | 163.61 | 165.22 | 5,980 | +0.67(+0.41%) |
Feb 14, 2014 | 163.24 | 164.55 | 164.55 | 164.55 | 2,753 | +1.48(+0.91%) |
Feb 13, 2014 | 161.19 | 165.22 | 161.19 | 163.07 | 8,102 | +0.64(+0.39%) |
Feb 12, 2014 | 160.91 | 162.43 | 160.91 | 162.43 | 13,947 | +2.23(+1.39%) |
Feb 11, 2014 | 159.87 | 160.74 | 159.43 | 160.20 | 4,971 | +1.16(+0.73%) |
Feb 10, 2014 | 157.83 | 159.10 | 157.74 | 159.04 | 4,411 | +1.10(+0.69%) |
Feb 07, 2014 | 157.58 | 158.24 | 155.77 | 157.95 | 48,180 | +2.01(+1.29%) |
Feb 06, 2014 | 154.81 | 156.64 | 154.75 | 155.94 | 5,794 | +1.59(+1.03%) |
Feb 05, 2014 | 153.41 | 154.37 | 151.48 | 154.35 | 10,741 | +0.65(+0.43%) |
Feb 04, 2014 | 152.71 | 154.18 | 152.06 | 153.69 | 54,411 | +1.60(+1.05%) |
Feb 03, 2014 | 157.70 | 158.39 | 151.73 | 152.10 | 16,551 | -6.47(-4.08%) |
Jan 31, 2014 | 160.76 | 160.76 | 157.25 | 158.56 | 10,397 | -3.35(-2.07%) |
Jan 30, 2014 | 159.18 | 164.43 | 159.18 | 161.91 | 11,730 | +5.83(+3.74%) |
Jan 29, 2014 | 156.62 | 157.85 | 156.06 | 156.08 | 5,413 | -2.18(-1.37%) |
Jan 28, 2014 | 155.00 | 158.60 | 155.00 | 158.26 | 6,250 | +2.14(+1.37%) |
Jan 27, 2014 | 156.85 | 157.85 | 155.43 | 156.12 | 10,443 | -1.23(-0.78%) |
Jan 24, 2014 | 160.39 | 160.39 | 157.00 | 157.35 | 11,934 | -3.33(-2.07%) |
Jan 23, 2014 | 160.62 | 161.84 | 159.64 | 160.68 | 11,183 | -1.58(-0.97%) |
Jan 22, 2014 | 161.20 | 162.62 | 160.30 | 162.26 | 47,681 | +3.16(+1.98%) |
Jan 21, 2014 | 161.22 | 161.37 | 158.45 | 159.10 | 14,142 | -1.19(-0.74%) |
Jan 17, 2014 | 163.03 | 160.30 | 160.30 | 160.30 | 15,638 | -3.58(-2.18%) |
Jan 16, 2014 | 163.07 | 164.38 | 163.07 | 163.88 | 43,270 | -0.46(-0.28%) |
Jan 15, 2014 | 162.39 | 164.34 | 163.38 | 164.34 | 4,660 | +0.96(+0.59%) |
Jan 14, 2014 | 163.28 | 163.57 | 161.97 | 163.38 | 4,566 | +0.42(+0.26%) |
Jan 13, 2014 | 164.47 | 166.49 | 162.30 | 162.95 | 4,769 | -2.37(-1.43%) |
Jan 10, 2014 | 165.84 | 166.03 | 164.05 | 165.32 | 4,702 | -0.46(-0.28%) |
Jan 09, 2014 | 166.96 | 166.96 | 165.53 | 165.78 | 2,195 | -1.37(-0.82%) |
Jan 08, 2014 | 165.80 | 167.40 | 165.71 | 167.15 | 5,485 | +0.46(+0.28%) |
Jan 07, 2014 | 166.88 | 167.24 | 166.55 | 166.69 | 2,782 | +0.65(+0.39%) |
Jan 06, 2014 | 167.80 | 167.80 | 165.34 | 166.03 | 4,675 | -1.60(-0.95%) |
Jan 03, 2014 | 169.00 | 169.00 | 167.01 | 167.63 | 4,505 | -0.31(-0.18%) |